Shenzhen Hepalink Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	13.100	14.070	13.020	13.950	13.294	12,261,496
2022-05-09	12.870	13.350	12.760	13.220	12.598	7,731,273
2022-05-06	12.940	13.870	12.720	12.870	12.265	11,961,995
2022-05-05	12.300	12.940	11.990	12.940	12.332	5,141,732
2022-04-29	11.330	11.890	11.230	11.760	11.207	4,005,711
2022-04-28	11.460	11.470	11.100	11.290	10.759	2,353,457
2022-04-27	11.240	11.450	10.810	11.420	10.883	4,478,695
2022-04-26	11.430	11.760	11.200	11.380	10.845	4,548,351
2022-04-25	11.770	12.150	11.200	11.260	10.731	5,013,871
2022-04-22	11.910	11.950	11.520	11.760	11.207	3,211,753
2022-04-21	12.430	12.470	11.800	11.900	11.341	3,516,007
2022-04-20	12.680	12.760	12.390	12.400	11.817	2,372,661
2022-04-19	12.980	12.980	12.680	12.690	12.093	2,171,915
2022-04-18	13.250	13.280	12.920	12.930	12.322	2,446,000
2022-04-15	13.180	13.300	13.100	13.190	12.570	1,603,860
2022-04-14	13.350	13.350	13.120	13.150	12.532	1,282,300
2022-04-13	13.400	13.400	13.060	13.100	12.484	1,683,493
2022-04-12	13.310	13.500	13.060	13.400	12.770	2,562,411
2022-04-11	13.560	13.610	13.130	13.200	12.579	2,673,132
2022-04-08	14.130	14.160	13.520	13.530	12.894	5,492,566
2022-04-07	14.610	14.690	14.050	14.060	13.399	3,995,101
2022-04-06	14.680	14.780	14.520	14.570	13.885	2,225,959
2022-04-01	14.630	14.780	14.480	14.600	13.914	1,954,220
2022-03-31	14.790	15.000	14.630	14.710	14.018	1,934,909
2022-03-30	14.530	14.760	14.380	14.750	14.057	1,802,725
2022-03-29	14.520	14.710	14.410	14.460	13.780	1,559,351
2022-03-28	14.720	14.750	14.380	14.570	13.885	1,775,950
2022-03-25	14.980	15.100	14.640	14.640	13.952	2,865,194
2022-03-24	14.830	15.060	14.720	14.960	14.257	2,028,918
2022-03-23	14.920	14.950	14.700	14.850	14.152	1,549,358
2022-03-22	14.940	15.010	14.680	14.820	14.123	1,690,657
2022-03-21	14.980	15.200	14.700	15.010	14.304	2,803,077
2022-03-18	14.630	15.060	14.560	14.920	14.219	2,853,690
2022-03-17	14.650	14.990	14.560	14.600	13.914	2,867,126
2022-03-16	14.510	14.840	13.880	14.640	13.952	4,244,057
2022-03-15	15.000	15.040	14.300	14.300	13.628	3,513,909
2022-03-14	15.270	15.800	15.000	15.070	14.361	4,971,138
2022-03-11	14.710	15.210	14.400	15.160	14.447	2,238,221
2022-03-10	14.820	15.030	14.660	14.770	14.076	2,320,083
2022-03-09	14.800	14.920	14.100	14.460	13.780	3,460,021
2022-03-08	15.530	15.640	14.700	14.770	14.076	3,595,469
2022-03-07	15.800	15.820	15.540	15.560	14.828	1,749,922
2022-03-04	15.810	16.060	15.750	15.860	15.114	1,745,080
2022-03-03	15.830	15.940	15.720	15.910	15.162	1,450,727
2022-03-02	15.680	15.860	15.640	15.830	15.086	1,171,517
2022-03-01	16.020	16.170	15.740	15.790	15.048	1,682,311
2022-02-28	15.920	16.030	15.620	15.970	15.219	1,772,178
2022-02-25	15.720	16.050	15.720	15.840	15.095	1,544,562
2022-02-24	15.990	16.080	15.590	15.670	14.933	2,982,683
2022-02-23	15.980	16.150	15.980	16.050	15.295	1,119,843
2022-02-22	16.240	16.260	15.990	16.050	15.295	1,905,668
2022-02-21	16.350	16.360	16.120	16.260	15.496	1,717,860
2022-02-18	16.260	16.390	16.150	16.350	15.581	1,270,737
2022-02-17	16.350	16.450	16.060	16.180	15.419	1,895,943
2022-02-16	16.450	16.500	16.290	16.450	15.677	1,649,315
2022-02-15	16.500	16.770	16.250	16.450	15.677	2,534,949
2022-02-14	16.480	16.640	16.120	16.560	15.781	3,260,081
2022-02-11	16.000	16.430	15.780	16.350	15.581	3,663,774
2022-02-10	15.880	15.980	15.780	15.980	15.229	1,367,390
2022-02-09	15.640	16.050	15.640	15.910	15.162	1,823,737

← NewerPage 19 of 21 · 1,218 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.