Jilin Province Huinan Changlong Bio-pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 1.290 | 1.310 | 1.290 | 1.300 | 1.019 | 60,000 |
| 2024-07-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.019 | 76,000 |
| 2024-07-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.066 | 8,000 |
| 2024-07-04 | 1.290 | 1.360 | 1.290 | 1.360 | 1.066 | 56,000 |
| 2024-07-03 | 1.260 | 1.260 | 1.260 | 1.260 | 0.988 | 4,000 |
| 2024-07-02 | 1.310 | 1.310 | 1.200 | 1.240 | 0.972 | 120,000 |
| 2024-06-28 | 1.320 | 1.320 | 1.310 | 1.310 | 1.027 | 52,000 |
| 2024-06-26 | 1.340 | 1.350 | 1.310 | 1.320 | 1.035 | 92,000 |
| 2024-06-25 | 1.330 | 1.330 | 1.330 | 1.330 | 1.043 | 64,000 |
| 2024-06-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.035 | 8,000 |
| 2024-06-19 | 1.340 | 1.360 | 1.340 | 1.360 | 1.066 | 24,000 |
| 2024-06-18 | 1.410 | 1.410 | 1.320 | 1.320 | 1.035 | 28,000 |
| 2024-06-17 | 1.450 | 1.450 | 1.440 | 1.440 | 1.075 | 40,000 |
| 2024-06-14 | 1.420 | 1.480 | 1.420 | 1.470 | 1.097 | 8,000 |
| 2024-06-13 | 1.460 | 1.470 | 1.450 | 1.450 | 1.083 | 204,000 |
| 2024-06-12 | 1.500 | 1.500 | 1.450 | 1.460 | 1.090 | 244,000 |
| 2024-06-11 | 1.510 | 1.510 | 1.470 | 1.470 | 1.097 | 168,000 |
| 2024-06-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.120 | 12,000 |
| 2024-06-03 | 1.530 | 1.530 | 1.500 | 1.500 | 1.120 | 112,000 |
| 2024-05-31 | 1.550 | 1.550 | 1.520 | 1.520 | 1.135 | 116,000 |
| 2024-05-30 | 1.530 | 1.550 | 1.440 | 1.540 | 1.150 | 112,000 |
| 2024-05-29 | 1.520 | 1.600 | 1.520 | 1.590 | 1.187 | 48,000 |
| 2024-05-27 | 1.520 | 1.520 | 1.510 | 1.510 | 1.127 | 160,000 |
| 2024-05-24 | 1.520 | 1.520 | 1.500 | 1.520 | 1.135 | 136,000 |
| 2024-05-23 | 1.500 | 1.540 | 1.500 | 1.520 | 1.135 | 60,000 |
| 2024-05-22 | 1.490 | 1.510 | 1.490 | 1.510 | 1.127 | 180,000 |
| 2024-05-21 | 1.460 | 1.490 | 1.460 | 1.490 | 1.112 | 440,000 |
| 2024-05-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.090 | 396,000 |
| 2024-05-17 | 1.460 | 1.460 | 1.450 | 1.460 | 1.090 | 56,000 |
| 2024-05-16 | 1.460 | 1.460 | 1.450 | 1.450 | 1.083 | 520,000 |
| 2024-05-14 | 1.490 | 1.490 | 1.450 | 1.450 | 1.083 | 452,000 |
| 2024-05-13 | 1.520 | 1.530 | 1.490 | 1.490 | 1.112 | 224,000 |
| 2024-05-10 | 1.550 | 1.550 | 1.500 | 1.530 | 1.142 | 620,000 |
| 2024-05-09 | 1.560 | 1.560 | 1.500 | 1.550 | 1.157 | 408,000 |
| 2024-05-08 | 1.600 | 1.600 | 1.540 | 1.560 | 1.165 | 486,000 |
| 2024-05-07 | 1.500 | 1.580 | 1.500 | 1.580 | 1.180 | 204,000 |
| 2024-05-06 | 1.520 | 1.530 | 1.480 | 1.510 | 1.127 | 404,000 |
| 2024-05-03 | 1.590 | 1.610 | 1.550 | 1.580 | 1.180 | 452,000 |
| 2024-05-02 | 1.640 | 1.640 | 1.520 | 1.590 | 1.187 | 584,000 |
| 2024-04-30 | 1.530 | 1.640 | 1.530 | 1.640 | 1.224 | 215,800 |
| 2024-04-29 | 1.570 | 1.600 | 1.540 | 1.550 | 1.157 | 404,000 |
| 2024-04-26 | 1.680 | 1.700 | 1.510 | 1.570 | 1.172 | 1,452,000 |
| 2024-04-25 | 1.850 | 1.850 | 1.840 | 1.850 | 1.381 | 332,000 |
| 2024-04-24 | 1.800 | 1.820 | 1.800 | 1.820 | 1.359 | 21,320 |
| 2024-04-23 | 1.800 | 1.840 | 1.800 | 1.840 | 1.374 | 176,000 |
| 2024-04-22 | 1.800 | 1.830 | 1.800 | 1.800 | 1.344 | 52,000 |
| 2024-04-19 | 1.850 | 1.850 | 1.800 | 1.800 | 1.344 | 248,000 |
| 2024-04-18 | 1.830 | 1.850 | 1.830 | 1.850 | 1.381 | 176,000 |
| 2024-04-17 | 1.810 | 1.840 | 1.810 | 1.840 | 1.374 | 104,000 |
| 2024-04-16 | 1.850 | 1.850 | 1.790 | 1.810 | 1.351 | 668,000 |
| 2024-04-15 | 1.820 | 1.820 | 1.750 | 1.810 | 1.351 | 492,000 |
| 2024-04-12 | 1.710 | 1.780 | 1.700 | 1.750 | 1.306 | 748,000 |
| 2024-04-11 | 1.810 | 1.820 | 1.710 | 1.710 | 1.277 | 628,000 |
| 2024-04-10 | 1.690 | 1.820 | 1.690 | 1.820 | 1.359 | 240,000 |
| 2024-04-09 | 1.610 | 1.680 | 1.580 | 1.680 | 1.254 | 332,000 |
| 2024-04-08 | 1.590 | 1.640 | 1.570 | 1.580 | 1.180 | 510,000 |
| 2024-04-05 | 1.570 | 1.580 | 1.550 | 1.550 | 1.157 | 788,000 |
| 2024-04-03 | 1.560 | 1.590 | 1.540 | 1.550 | 1.157 | 484,000 |
| 2024-04-02 | 1.680 | 1.680 | 1.430 | 1.520 | 1.135 | 1,396,000 |
| 2024-03-28 | 1.760 | 1.780 | 1.740 | 1.740 | 1.299 | 344,000 |
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.