Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.800	21.490	20.690	20.860	20.787	1,692,100
2024-07-26	20.850	21.210	20.100	20.910	20.836	2,295,099
2024-07-25	20.910	21.370	20.830	20.880	20.807	2,049,700
2024-07-24	20.530	22.000	20.400	21.410	21.335	3,555,021
2024-07-23	20.550	22.380	20.510	21.330	21.255	3,979,524
2024-07-22	20.130	20.750	20.110	20.710	20.637	720,324
2024-07-19	20.200	20.350	20.040	20.250	20.179	499,300
2024-07-18	19.850	20.400	19.730	20.200	20.129	525,900
2024-07-17	19.970	20.370	19.920	20.190	20.119	709,600
2024-07-16	19.860	20.310	19.860	20.110	20.039	399,800
2024-07-15	20.420	20.620	19.950	20.070	19.999	632,100
2024-07-12	20.560	21.070	20.300	20.650	20.577	977,724
2024-07-11	20.350	20.560	20.200	20.510	20.438	1,124,124
2024-07-10	19.940	20.370	19.700	19.850	19.780	543,289
2024-07-09	20.190	20.380	19.290	20.020	19.950	1,151,247
2024-07-08	20.870	20.990	20.180	20.190	20.119	896,400
2024-07-05	19.900	21.610	19.600	21.100	21.026	1,475,400
2024-07-04	20.580	20.760	19.900	19.960	19.890	941,600
2024-07-03	20.750	21.690	20.650	20.840	20.767	1,277,100
2024-07-02	20.650	21.030	20.550	20.790	20.717	616,600
2024-07-01	20.390	20.760	20.190	20.650	20.577	657,800
2024-06-28	20.560	20.670	20.250	20.380	20.308	524,554
2024-06-27	20.820	20.850	20.300	20.330	20.258	567,100
2024-06-26	20.010	20.800	19.860	20.800	20.727	712,500
2024-06-25	19.990	20.440	19.920	20.080	20.009	629,500
2024-06-24	21.200	21.280	19.800	20.000	19.930	982,500
2024-06-21	21.170	21.480	20.770	21.180	21.105	503,700
2024-06-20	21.690	21.990	21.300	21.300	21.225	1,141,500
2024-06-19	21.610	21.790	21.440	21.690	21.614	635,500
2024-06-18	21.450	22.000	21.220	21.600	21.524	867,300
2024-06-17	21.580	21.870	21.360	21.410	21.335	675,600
2024-06-14	21.590	21.770	21.400	21.660	21.584	575,700
2024-06-13	21.900	22.060	21.510	21.590	21.514	708,700
2024-06-12	21.530	22.130	21.530	22.050	21.753	712,075
2024-06-11	21.560	21.800	20.990	21.700	21.408	661,300
2024-06-07	21.580	21.860	21.280	21.570	21.280	865,176
2024-06-06	22.590	22.770	21.190	21.200	20.915	1,783,400
2024-06-05	23.350	23.650	22.510	22.580	22.276	1,410,300
2024-06-04	23.620	23.820	23.050	23.460	23.144	1,280,256
2024-06-03	24.110	24.190	23.400	23.620	23.302	1,770,260
2024-05-31	24.150	24.730	23.640	24.370	24.042	3,196,960
2024-05-30	23.220	24.590	23.110	24.140	23.815	4,020,810
2024-05-29	22.910	23.560	22.600	23.480	23.164	3,173,993
2024-05-28	22.560	23.060	22.210	22.810	22.503	1,773,824
2024-05-27	22.310	23.480	22.000	22.790	22.483	2,269,900
2024-05-24	22.500	23.390	22.300	22.470	22.168	1,715,793
2024-05-23	22.620	22.670	22.200	22.250	21.950	1,889,255
2024-05-22	22.380	23.510	22.380	22.870	22.562	2,514,687
2024-05-21	22.640	22.670	22.210	22.380	22.079	1,076,892
2024-05-20	22.700	22.810	22.450	22.630	22.325	1,437,780
2024-05-17	22.840	23.060	22.400	22.640	22.335	1,743,248
2024-05-16	23.400	23.700	22.790	22.810	22.503	2,934,975
2024-05-15	23.690	25.540	23.690	23.930	23.608	3,770,122
2024-05-14	24.500	25.000	23.590	23.740	23.420	3,256,350
2024-05-13	23.130	23.400	22.770	22.870	22.562	1,189,605
2024-05-10	24.020	24.430	23.330	23.410	23.095	1,530,867
2024-05-09	23.720	24.730	23.640	24.110	23.785	1,981,300
2024-05-08	23.890	24.120	23.480	23.630	23.312	1,568,900
2024-05-07	23.500	23.970	23.410	23.900	23.578	1,340,267
2024-05-06	22.970	23.760	22.960	23.450	23.134	1,369,071

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.1000 CNY
2024-06-13	0.2200 CNY
2023-05-22	0.2000 CNY
2021-05-21	0.2000 CNY

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