Jilin Province Huinan Changlong Bio-pharmacy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	1.160	1.160	1.160	1.160	0.566	4,000
2022-02-18	1.170	1.180	1.160	1.160	0.566	44,000
2022-02-17	1.180	1.180	1.160	1.160	0.566	28,000
2022-02-16	1.140	1.150	1.120	1.150	0.561	144,000
2022-02-15	1.230	1.230	1.230	1.230	0.600	12,000
2022-02-11	1.200	1.270	1.200	1.240	0.605	12,000
2022-02-10	1.210	1.220	1.210	1.220	0.596	4,000
2022-02-07	1.300	1.300	1.280	1.280	0.625	84,000
2022-02-04	1.210	1.320	1.210	1.300	0.635	8,000
2022-01-28	1.240	1.240	1.240	1.240	0.605	8,000
2022-01-27	1.250	1.250	1.240	1.240	0.605	16,000
2022-01-26	1.250	1.250	1.250	1.250	0.610	8,000
2022-01-25	1.250	1.250	1.200	1.240	0.605	164,000
2022-01-24	1.230	1.230	1.230	1.230	0.600	20,000
2022-01-21	1.280	1.280	1.270	1.270	0.620	24,000
2022-01-20	1.300	1.300	1.290	1.290	0.630	8,000
2022-01-19	1.250	1.250	1.240	1.250	0.610	28,000
2022-01-18	1.270	1.280	1.270	1.270	0.620	36,000
2022-01-17	1.280	1.280	1.250	1.260	0.615	36,000
2022-01-13	1.220	1.220	1.220	1.220	0.596	4,000
2022-01-11	1.250	1.260	1.240	1.240	0.605	12,000
2022-01-07	1.250	1.250	1.240	1.240	0.605	8,000
2022-01-06	1.210	1.240	1.210	1.240	0.605	168,000
2022-01-04	1.210	1.210	1.210	1.210	0.591	120,000
2022-01-03	1.200	1.200	1.200	1.200	0.586	220,000
2021-12-31	1.140	1.180	1.140	1.180	0.576	400,000
2021-12-30	1.140	1.140	1.140	1.140	0.557	12,000
2021-12-22	1.140	1.140	1.140	1.140	0.557	12,000
2021-12-21	1.180	1.190	1.180	1.190	0.581	184,000
2021-12-17	1.180	1.200	1.180	1.190	0.581	36,000
2021-12-16	1.150	1.190	1.150	1.180	0.576	26,000
2021-12-15	1.140	1.140	1.140	1.140	0.557	8,000
2021-12-14	1.120	1.120	1.120	1.120	0.547	4,000
2021-12-13	1.170	1.170	1.140	1.140	0.557	48,000
2021-12-10	1.150	1.150	1.150	1.150	0.561	4,000
2021-12-09	1.180	1.180	1.170	1.170	0.571	580,000
2021-12-08	1.200	1.240	1.170	1.170	0.571	109,000
2021-12-07	1.180	1.190	1.180	1.190	0.581	52,000
2021-12-06	1.180	1.200	1.180	1.190	0.581	644,000
2021-12-02	1.210	1.210	1.180	1.180	0.576	512,000
2021-12-01	1.210	1.210	1.210	1.210	0.591	20,000
2021-11-30	1.270	1.280	1.270	1.270	0.620	84,000
2021-11-29	1.270	1.300	1.270	1.270	0.620	20,000
2021-11-26	1.200	1.290	1.200	1.270	0.620	308,000
2021-11-25	1.150	1.150	1.150	1.150	0.561	500,000
2021-11-24	1.150	1.150	1.150	1.150	0.561	180,000
2021-11-23	1.150	1.160	1.150	1.160	0.566	120,000
2021-11-19	1.200	1.200	1.150	1.150	0.561	292,000
2021-11-18	1.150	1.180	1.110	1.160	0.566	44,000
2021-11-17	1.120	1.130	1.120	1.120	0.547	536,000
2021-11-16	1.100	1.140	1.090	1.120	0.547	320,000
2021-11-15	1.030	1.100	1.030	1.100	0.537	280,000
2021-11-11	1.040	1.060	1.040	1.060	0.517	60,000
2021-11-09	1.030	1.040	0.990	1.040	0.508	44,000
2021-11-08	1.020	1.060	1.020	1.060	0.517	8,000
2021-10-28	1.050	1.060	1.030	1.060	0.517	196,000
2021-10-27	1.070	1.070	1.070	1.070	0.522	4,000
2021-10-26	1.070	1.100	1.050	1.100	0.537	64,000
2021-10-25	1.140	1.150	1.110	1.110	0.542	100,000

← NewerPage 17 of 17 · 1,019 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2873 HKD
2025-06-24	0.2729 HKD
2024-06-18	0.0686 HKD
2023-06-08	0.5533 HKD
2022-07-26	0.0732 HKD
2021-10-15	0.0333 HKD
2021-07-09	0.0419 HKD
2020-07-09	0.0388 HKD
2019-07-10	0.0795 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.