Shenzhen Hepalink Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.500	12.690	12.200	12.550	11.986	5,248,542
2023-04-28	12.990	13.000	12.790	12.930	12.349	2,975,225
2023-04-27	12.480	13.070	12.400	12.920	12.339	5,176,579
2023-04-26	12.320	12.540	12.320	12.420	11.861	4,374,127
2023-04-25	12.780	12.800	12.240	12.360	11.804	8,182,404
2023-04-24	14.180	14.180	12.830	12.920	12.339	13,717,877
2023-04-21	13.750	14.250	13.680	14.250	13.609	4,238,450
2023-04-20	13.960	13.960	13.720	13.750	13.132	1,957,507
2023-04-19	14.060	14.130	13.890	13.890	13.265	2,698,551
2023-04-18	14.200	14.240	14.010	14.050	13.418	2,640,509
2023-04-17	14.180	14.260	14.070	14.200	13.561	3,187,931
2023-04-14	14.180	14.330	14.030	14.180	13.542	4,108,469
2023-04-13	13.890	14.220	13.890	14.180	13.542	5,024,754
2023-04-12	13.890	14.060	13.860	13.930	13.304	2,817,000
2023-04-11	13.960	14.000	13.850	13.880	13.256	2,583,368
2023-04-10	13.840	14.020	13.800	13.960	13.332	3,693,173
2023-04-07	13.620	13.830	13.550	13.790	13.170	3,171,520
2023-04-06	13.560	13.750	13.520	13.570	12.960	2,907,873
2023-04-04	13.500	13.560	13.390	13.500	12.893	3,621,008
2023-04-03	13.780	13.830	13.450	13.510	12.902	5,784,342
2023-03-31	13.710	13.940	13.710	13.780	13.160	3,620,011
2023-03-30	14.100	14.150	13.780	13.850	13.227	3,269,324
2023-03-29	14.120	14.200	13.810	13.870	13.246	3,469,087
2023-03-28	14.100	14.220	13.950	14.190	13.552	4,615,241
2023-03-27	14.100	14.140	13.880	13.990	13.361	3,075,127
2023-03-24	14.060	14.280	14.010	14.070	13.437	4,737,929
2023-03-23	13.900	14.050	13.790	14.040	13.409	2,632,239
2023-03-22	13.940	14.020	13.820	13.870	13.246	2,405,489
2023-03-21	13.740	13.880	13.700	13.830	13.208	2,322,582
2023-03-20	13.620	13.830	13.540	13.750	13.132	3,301,029
2023-03-17	13.790	13.880	13.670	13.730	13.113	2,903,870
2023-03-16	13.680	13.870	13.600	13.760	13.141	3,368,707
2023-03-15	13.480	13.780	13.450	13.690	13.074	2,682,430
2023-03-14	13.410	13.620	13.340	13.430	12.826	1,975,487
2023-03-13	13.440	13.500	13.300	13.450	12.845	2,053,596
2023-03-10	13.570	13.570	13.410	13.440	12.836	2,087,455
2023-03-09	13.700	13.740	13.550	13.560	12.950	1,918,885
2023-03-08	13.610	13.700	13.510	13.680	13.065	1,706,974
2023-03-07	13.850	13.880	13.560	13.570	12.960	2,779,574
2023-03-06	13.730	13.870	13.690	13.800	13.179	2,279,762
2023-03-03	13.780	13.880	13.620	13.710	13.093	2,704,543
2023-03-02	13.950	13.960	13.770	13.820	13.199	3,145,879
2023-03-01	13.800	13.930	13.740	13.920	13.294	3,002,783
2023-02-28	13.550	13.790	13.550	13.780	13.160	3,572,345
2023-02-27	13.800	13.920	13.520	13.600	12.988	3,171,722
2023-02-24	13.920	13.930	13.790	13.870	13.246	2,318,179
2023-02-23	13.990	14.050	13.770	13.810	13.189	3,187,256
2023-02-22	14.170	14.170	13.870	13.930	13.304	4,364,997
2023-02-21	13.960	14.010	13.810	13.870	13.246	3,139,742
2023-02-20	13.800	13.940	13.700	13.920	13.294	3,317,368
2023-02-17	13.780	13.950	13.720	13.790	13.170	2,618,829
2023-02-16	13.910	14.110	13.620	13.740	13.122	3,917,637
2023-02-15	13.930	14.070	13.790	13.950	13.323	3,401,734
2023-02-14	13.910	13.970	13.820	13.900	13.275	2,110,362
2023-02-13	13.770	14.000	13.770	13.900	13.275	3,174,524
2023-02-10	13.860	13.960	13.690	13.770	13.151	2,407,563
2023-02-09	13.820	13.850	13.660	13.850	13.227	3,150,426
2023-02-08	13.560	13.770	13.540	13.680	13.065	3,357,496
2023-02-07	13.600	13.690	13.480	13.540	12.931	2,241,999
2023-02-06	13.700	13.740	13.440	13.560	12.950	4,222,740

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1450 CNY
2025-07-07	0.2500 CNY
2023-07-18	0.1000 CNY
2022-07-28	0.0350 CNY
2021-07-06	0.1500 CNY
2020-07-01	0.1800 CNY
2019-07-15	0.1000 CNY

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