Shenzhen Hepalink Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.880	13.900	13.640	13.750	13.132	2,666,768
2023-02-02	13.780	13.940	13.770	13.860	13.237	3,594,983
2023-02-01	13.780	13.850	13.610	13.770	13.151	3,105,843
2023-01-31	13.760	13.870	13.700	13.780	13.160	4,110,974
2023-01-30	13.820	13.850	13.640	13.640	13.027	3,169,352
2023-01-20	13.640	13.760	13.630	13.700	13.084	2,302,300
2023-01-19	13.630	13.660	13.500	13.640	13.027	2,472,395
2023-01-18	13.520	13.640	13.450	13.510	12.902	2,349,702
2023-01-17	13.670	13.680	13.530	13.560	12.950	2,630,700
2023-01-16	13.540	13.730	13.460	13.600	12.988	3,366,430
2023-01-13	13.260	13.560	13.260	13.550	12.941	2,921,071
2023-01-12	13.380	13.410	13.230	13.320	12.721	1,804,895
2023-01-11	13.370	13.470	13.300	13.350	12.750	2,097,364
2023-01-10	13.300	13.480	13.140	13.430	12.826	2,890,381
2023-01-09	13.200	13.400	13.120	13.300	12.702	2,798,384
2023-01-06	13.230	13.250	13.080	13.170	12.578	1,619,682
2023-01-05	13.040	13.220	13.010	13.210	12.616	2,297,183
2023-01-04	13.170	13.190	13.040	13.060	12.473	2,703,262
2023-01-03	12.860	13.210	12.860	13.170	12.578	3,990,553
2022-12-30	12.860	12.880	12.720	12.850	12.272	1,851,420
2022-12-29	12.560	12.870	12.540	12.860	12.282	2,268,939
2022-12-28	12.710	12.820	12.610	12.650	12.081	2,303,349
2022-12-27	12.690	12.790	12.500	12.780	12.205	2,345,947
2022-12-26	12.800	12.900	12.650	12.690	12.119	2,466,086
2022-12-23	12.670	12.750	12.610	12.730	12.158	1,481,505
2022-12-22	12.900	12.930	12.600	12.630	12.062	2,888,400
2022-12-21	13.000	13.030	12.720	12.740	12.167	3,343,936
2022-12-20	13.180	13.290	12.880	12.930	12.349	5,022,357
2022-12-19	13.910	14.020	13.220	13.250	12.654	6,790,782
2022-12-16	13.680	13.910	13.610	13.910	13.284	3,751,016
2022-12-15	13.730	13.930	13.500	13.680	13.065	3,527,560
2022-12-14	14.070	14.100	13.730	13.740	13.122	4,120,281
2022-12-13	14.240	14.250	13.850	14.040	13.409	4,820,953
2022-12-12	14.090	14.220	13.970	14.190	13.552	5,520,550
2022-12-09	13.910	14.130	13.910	14.020	13.390	4,149,937
2022-12-08	13.970	14.140	13.870	13.940	13.313	4,271,295
2022-12-07	13.700	14.050	13.640	14.020	13.390	6,452,990
2022-12-06	13.800	13.880	13.670	13.720	13.103	4,260,606
2022-12-05	13.820	13.980	13.790	13.860	13.237	4,568,658
2022-12-02	13.780	13.820	13.700	13.790	13.170	2,685,817
2022-12-01	13.770	13.890	13.640	13.750	13.132	3,909,584
2022-11-30	13.830	13.960	13.690	13.710	13.093	4,008,725
2022-11-29	13.470	13.850	13.430	13.830	13.208	4,491,299
2022-11-28	13.610	13.820	13.410	13.510	12.902	4,053,789
2022-11-25	13.720	13.850	13.600	13.730	13.113	3,362,502
2022-11-24	13.780	13.860	13.620	13.750	13.132	2,753,591
2022-11-23	13.990	14.040	13.680	13.700	13.084	4,415,080
2022-11-22	14.170	14.450	13.930	14.000	13.370	5,650,229
2022-11-21	14.360	14.430	14.080	14.180	13.542	5,427,349
2022-11-18	14.250	14.600	14.210	14.460	13.810	6,493,310
2022-11-17	14.100	14.260	14.050	14.240	13.600	3,510,163
2022-11-16	14.270	14.370	14.120	14.170	13.533	4,717,828
2022-11-15	14.250	14.330	14.020	14.270	13.628	7,664,889
2022-11-14	13.850	14.240	13.500	14.210	13.571	8,491,893
2022-11-11	14.160	14.390	13.910	13.920	13.294	8,497,819
2022-11-10	14.190	14.190	13.920	13.950	13.323	4,948,555
2022-11-09	13.960	14.420	13.960	14.190	13.552	5,202,399
2022-11-08	14.200	14.250	13.920	14.030	13.399	5,037,472
2022-11-07	14.180	14.340	14.020	14.190	13.552	5,954,993
2022-11-04	14.100	14.370	14.020	14.180	13.542	4,855,387

← NewerPage 16 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.