Shenzhen Hepalink Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	15.490	15.850	15.150	15.150	14.469	4,186,889
2022-08-02	15.850	15.890	15.300	15.490	14.793	3,669,857
2022-08-01	15.910	16.050	15.670	15.890	15.175	3,675,916
2022-07-29	16.280	16.330	15.950	15.950	15.233	2,626,800
2022-07-28	16.300	16.660	16.150	16.300	15.567	3,106,430
2022-07-27	16.390	16.470	16.150	16.330	15.562	3,065,822
2022-07-26	16.160	16.550	16.150	16.300	15.534	3,466,772
2022-07-25	16.150	16.350	16.000	16.160	15.400	2,661,876
2022-07-22	16.460	16.640	16.120	16.230	15.467	2,154,367
2022-07-21	16.490	16.600	16.340	16.430	15.658	2,262,758
2022-07-20	16.300	16.940	16.190	16.490	15.715	3,187,802
2022-07-19	16.490	16.490	16.130	16.220	15.457	2,187,826
2022-07-18	16.240	16.500	16.100	16.320	15.553	2,897,835
2022-07-15	16.560	16.740	16.170	16.230	15.467	4,363,511
2022-07-14	17.230	17.400	16.560	16.620	15.839	5,426,223
2022-07-13	16.760	16.940	16.470	16.610	15.829	2,668,444
2022-07-12	17.100	17.190	16.800	16.800	16.010	2,356,575
2022-07-11	17.300	17.430	17.070	17.090	16.286	2,414,947
2022-07-08	17.300	17.490	16.980	17.260	16.448	2,783,445
2022-07-07	17.250	17.420	16.720	17.180	16.372	3,708,509
2022-07-06	17.570	17.790	17.150	17.300	16.487	3,248,644
2022-07-05	17.880	18.100	17.350	17.460	16.639	4,950,591
2022-07-04	17.410	17.900	17.300	17.750	16.915	7,941,115
2022-07-01	17.720	17.910	17.370	17.380	16.563	3,051,623
2022-06-30	17.030	17.870	17.020	17.580	16.753	3,806,389
2022-06-29	17.440	17.500	17.070	17.130	16.325	5,226,826
2022-06-28	17.500	17.500	17.040	17.170	16.363	6,989,668
2022-06-27	17.500	17.880	17.450	17.500	16.677	3,485,680
2022-06-24	17.570	17.780	17.320	17.350	16.534	2,567,172
2022-06-23	17.500	17.770	17.220	17.720	16.887	2,641,321
2022-06-22	17.890	17.930	17.470	17.500	16.677	3,681,402
2022-06-21	18.130	18.190	17.660	17.850	17.011	2,728,151
2022-06-20	18.000	18.250	17.750	17.970	17.125	3,990,065
2022-06-17	17.730	18.070	17.310	17.990	17.144	5,087,976
2022-06-16	17.550	18.000	17.520	17.780	16.944	3,796,482
2022-06-15	18.390	18.410	17.630	17.700	16.868	7,244,252
2022-06-14	18.420	18.550	18.050	18.320	17.459	6,760,075
2022-06-13	17.400	18.570	17.140	18.420	17.554	11,454,903
2022-06-10	16.820	17.360	16.810	17.200	16.391	3,948,875
2022-06-09	17.220	17.590	16.950	16.970	16.172	3,604,560
2022-06-08	17.200	17.450	17.020	17.310	16.496	4,741,207
2022-06-07	16.930	17.300	16.820	17.150	16.344	4,907,155
2022-06-06	17.400	17.400	16.810	16.950	16.153	6,243,250
2022-06-02	16.700	17.610	16.570	17.440	16.620	7,260,516
2022-06-01	16.890	16.950	16.540	16.690	15.905	4,347,863
2022-05-31	16.060	17.040	15.870	16.820	16.029	10,481,716
2022-05-30	15.930	16.340	15.680	16.150	15.391	8,461,992
2022-05-27	15.930	16.300	15.580	16.050	15.295	11,039,154
2022-05-26	15.890	15.940	15.510	15.760	15.019	7,637,078
2022-05-25	16.240	16.290	15.750	16.110	15.353	9,111,847
2022-05-24	16.100	16.830	16.060	16.220	15.457	11,639,615
2022-05-23	15.840	16.370	15.720	16.180	15.419	9,872,291
2022-05-20	15.580	16.540	15.580	15.980	15.229	9,536,869
2022-05-19	15.600	15.900	15.450	15.650	14.914	7,029,060
2022-05-18	16.160	16.320	15.640	15.850	15.105	8,933,229
2022-05-17	15.990	16.170	15.120	15.990	15.238	15,987,686
2022-05-16	17.050	17.050	15.380	15.500	14.771	22,539,713
2022-05-13	15.680	16.890	15.560	16.890	16.096	29,652,110
2022-05-12	14.650	15.350	14.550	15.350	14.628	19,790,833
2022-05-11	13.950	14.190	13.880	13.950	13.294	10,133,440

← NewerPage 18 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.