Shenzhen Hepalink Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.640	16.050	15.640	15.910	15.162	1,823,737
2022-02-08	15.660	15.750	15.420	15.670	14.933	1,726,507
2022-02-07	15.330	15.880	15.330	15.650	14.914	3,220,296
2022-01-28	15.870	15.910	15.410	15.480	14.752	1,889,502
2022-01-27	16.000	16.000	15.400	15.480	14.752	3,286,069
2022-01-26	16.100	16.280	15.890	15.930	15.181	2,362,656
2022-01-25	16.300	16.440	15.700	16.180	15.419	4,422,579
2022-01-24	16.860	16.880	16.200	16.260	15.496	5,448,688
2022-01-21	17.750	17.780	16.850	16.950	16.153	6,994,439
2022-01-20	17.450	18.060	17.350	17.950	17.106	7,398,789
2022-01-19	17.500	17.920	17.280	17.410	16.591	6,573,756
2022-01-18	18.160	18.890	17.750	17.800	16.963	11,662,030
2022-01-17	17.850	17.850	17.350	17.620	16.792	8,598,936
2022-01-14	16.850	18.080	16.790	17.850	17.011	11,769,860
2022-01-13	16.960	17.200	16.900	16.960	16.163	2,936,491
2022-01-12	17.070	17.250	16.900	17.020	16.220	3,287,381
2022-01-11	16.820	17.160	16.780	17.060	16.258	3,475,052
2022-01-10	16.770	17.000	16.760	16.840	16.048	2,705,567
2022-01-07	16.880	17.010	16.700	16.740	15.953	3,057,706
2022-01-06	16.870	16.930	16.670	16.880	16.086	3,024,042
2022-01-05	17.110	17.170	16.750	16.780	15.991	4,150,018
2022-01-04	17.100	17.290	16.910	17.170	16.363	6,167,249
2021-12-31	16.890	17.140	16.740	17.100	16.296	4,346,891
2021-12-30	16.860	17.030	16.650	16.940	16.144	3,986,785
2021-12-29	16.580	16.980	16.550	16.910	16.115	4,506,823
2021-12-28	16.760	16.990	16.560	16.640	15.858	2,763,489
2021-12-27	16.710	16.860	16.450	16.850	16.058	4,089,146
2021-12-24	16.660	16.780	16.560	16.690	15.905	2,958,612
2021-12-23	16.680	16.820	16.600	16.710	15.924	4,390,363
2021-12-22	16.480	16.580	16.320	16.540	15.762	4,057,187
2021-12-21	16.260	16.440	16.120	16.380	15.610	2,786,634
2021-12-20	16.190	16.450	16.160	16.280	15.515	2,474,751
2021-12-17	16.090	16.300	16.030	16.260	15.496	2,249,084
2021-12-16	16.200	16.200	16.020	16.090	15.334	1,681,389
2021-12-15	16.340	16.340	16.110	16.110	15.353	1,755,932
2021-12-14	16.310	16.460	16.240	16.350	15.581	1,935,202
2021-12-13	16.440	16.550	16.180	16.320	15.553	3,708,987
2021-12-10	16.230	16.570	16.120	16.470	15.696	4,629,084
2021-12-09	16.070	16.300	16.010	16.300	15.534	3,128,885
2021-12-08	15.890	16.130	15.750	16.070	15.314	2,481,830
2021-12-07	15.770	16.230	15.770	15.870	15.124	3,205,098
2021-12-06	15.990	16.110	15.740	15.760	15.019	2,188,829
2021-12-03	15.890	16.030	15.790	15.990	15.238	2,324,485
2021-12-02	16.000	16.140	15.870	15.890	15.143	3,197,497
2021-12-01	16.040	16.130	15.860	16.000	15.248	3,157,040
2021-11-30	16.310	16.380	16.000	16.000	15.248	6,170,023
2021-11-29	16.290	16.490	16.030	16.400	15.629	5,100,801
2021-11-26	16.130	16.370	16.110	16.180	15.419	2,765,240
2021-11-25	16.180	16.240	16.010	16.130	15.372	2,709,770
2021-11-24	15.810	16.100	15.730	16.100	15.343	3,376,345
2021-11-23	15.550	15.950	15.400	15.790	15.048	3,728,161
2021-11-22	15.450	15.680	15.400	15.580	14.847	2,361,245
2021-11-19	15.390	15.550	15.200	15.530	14.800	2,448,906
2021-11-18	15.580	15.580	15.220	15.400	14.676	3,178,237
2021-11-17	15.520	15.690	15.410	15.580	14.847	2,135,968
2021-11-16	15.600	15.730	15.490	15.520	14.790	2,218,397
2021-11-15	15.600	15.770	15.520	15.570	14.838	2,208,804
2021-11-12	15.480	15.680	15.410	15.600	14.867	2,110,907
2021-11-11	15.540	15.670	15.450	15.500	14.771	2,645,916
2021-11-10	15.140	15.820	15.130	15.640	14.905	4,705,372

← NewerPage 20 of 21 · 1,219 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.