Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.840 | 23.110 | 22.650 | 22.810 | 22.503 | 1,295,100 |
| 2024-04-29 | 21.930 | 22.840 | 21.930 | 22.840 | 22.533 | 1,457,200 |
| 2024-04-26 | 21.310 | 22.090 | 21.310 | 21.930 | 21.635 | 1,466,121 |
| 2024-04-25 | 21.550 | 22.030 | 21.330 | 21.540 | 21.250 | 1,683,000 |
| 2024-04-24 | 22.210 | 22.310 | 21.680 | 22.130 | 21.832 | 1,780,600 |
| 2024-04-23 | 22.230 | 22.580 | 22.050 | 22.260 | 21.960 | 1,184,530 |
| 2024-04-22 | 22.540 | 22.870 | 22.010 | 22.220 | 21.921 | 1,635,800 |
| 2024-04-19 | 21.330 | 22.300 | 21.120 | 22.300 | 22.000 | 1,385,400 |
| 2024-04-18 | 21.560 | 22.660 | 21.300 | 21.800 | 21.507 | 1,775,500 |
| 2024-04-17 | 20.500 | 21.700 | 20.500 | 21.650 | 21.359 | 1,565,032 |
| 2024-04-16 | 21.950 | 21.950 | 19.850 | 20.100 | 19.829 | 1,694,800 |
| 2024-04-15 | 22.960 | 23.230 | 21.460 | 21.960 | 21.664 | 1,848,202 |
| 2024-04-12 | 23.600 | 23.650 | 22.920 | 22.950 | 22.641 | 888,656 |
| 2024-04-11 | 23.000 | 23.700 | 22.910 | 23.290 | 22.976 | 906,756 |
| 2024-04-10 | 23.930 | 23.940 | 23.060 | 23.140 | 22.829 | 1,339,473 |
| 2024-04-09 | 23.700 | 24.060 | 23.120 | 24.010 | 23.687 | 1,442,301 |
| 2024-04-08 | 24.680 | 24.680 | 23.580 | 23.700 | 23.381 | 1,434,232 |
| 2024-04-03 | 25.240 | 25.400 | 24.510 | 24.780 | 24.446 | 1,294,258 |
| 2024-04-02 | 25.280 | 25.580 | 24.930 | 25.220 | 24.881 | 1,570,492 |
| 2024-04-01 | 24.760 | 25.270 | 24.760 | 25.270 | 24.930 | 1,473,358 |
| 2024-03-29 | 24.310 | 24.740 | 24.070 | 24.740 | 24.407 | 1,105,474 |
| 2024-03-28 | 24.000 | 24.760 | 23.590 | 24.310 | 23.983 | 1,701,200 |
| 2024-03-27 | 24.440 | 25.250 | 24.020 | 24.150 | 23.825 | 2,276,286 |
| 2024-03-26 | 24.520 | 24.850 | 23.890 | 24.350 | 24.022 | 1,288,800 |
| 2024-03-25 | 24.800 | 25.250 | 24.440 | 24.510 | 24.180 | 1,378,300 |
| 2024-03-22 | 25.400 | 25.580 | 24.690 | 25.010 | 24.673 | 2,004,073 |
| 2024-03-21 | 25.710 | 26.050 | 25.310 | 25.580 | 25.236 | 1,842,898 |
| 2024-03-20 | 25.380 | 26.290 | 25.200 | 25.880 | 25.532 | 2,687,707 |
| 2024-03-19 | 25.900 | 26.840 | 25.510 | 25.530 | 25.186 | 3,490,547 |
| 2024-03-18 | 24.760 | 25.500 | 24.760 | 25.400 | 25.058 | 2,350,878 |
| 2024-03-15 | 24.400 | 24.850 | 24.390 | 24.740 | 24.407 | 1,512,198 |
| 2024-03-14 | 24.840 | 25.470 | 24.210 | 24.700 | 24.368 | 2,196,100 |
| 2024-03-13 | 25.000 | 25.000 | 24.330 | 24.610 | 24.279 | 2,182,329 |
| 2024-03-12 | 24.380 | 25.200 | 24.380 | 24.880 | 24.545 | 2,796,826 |
| 2024-03-11 | 23.790 | 24.410 | 23.580 | 24.370 | 24.042 | 2,249,273 |
| 2024-03-08 | 23.200 | 25.000 | 23.110 | 24.100 | 23.776 | 3,006,439 |
| 2024-03-07 | 23.480 | 23.980 | 23.250 | 23.290 | 22.976 | 1,915,200 |
| 2024-03-06 | 23.480 | 23.720 | 22.980 | 23.460 | 23.144 | 1,696,941 |
| 2024-03-05 | 24.320 | 24.430 | 23.570 | 23.730 | 23.411 | 2,555,044 |
| 2024-03-04 | 23.610 | 25.630 | 23.340 | 24.750 | 24.417 | 3,543,325 |
| 2024-03-01 | 23.280 | 23.750 | 23.260 | 23.660 | 23.342 | 1,954,637 |
| 2024-02-29 | 22.290 | 23.340 | 21.900 | 23.340 | 23.026 | 2,531,576 |
| 2024-02-28 | 24.630 | 25.320 | 22.410 | 22.460 | 22.158 | 4,309,881 |
| 2024-02-27 | 23.600 | 24.700 | 23.540 | 24.620 | 24.289 | 2,772,300 |
| 2024-02-26 | 23.180 | 24.780 | 23.160 | 23.990 | 23.667 | 3,760,452 |
| 2024-02-23 | 22.780 | 23.230 | 22.660 | 23.220 | 22.907 | 2,906,000 |
| 2024-02-22 | 22.090 | 23.480 | 21.900 | 22.960 | 22.651 | 3,337,252 |
| 2024-02-21 | 21.500 | 22.790 | 21.000 | 22.200 | 21.901 | 3,722,570 |
| 2024-02-20 | 20.910 | 23.860 | 20.670 | 22.090 | 21.793 | 3,992,478 |
| 2024-02-19 | 20.070 | 21.630 | 20.050 | 21.180 | 20.895 | 3,397,102 |
| 2024-02-08 | 18.510 | 20.770 | 18.000 | 20.320 | 20.046 | 3,778,061 |
| 2024-02-07 | 20.020 | 20.400 | 18.200 | 18.620 | 18.369 | 3,389,957 |
| 2024-02-06 | 19.290 | 20.870 | 17.830 | 20.020 | 19.751 | 2,757,350 |
| 2024-02-05 | 21.900 | 21.900 | 18.810 | 19.490 | 19.228 | 2,971,550 |
| 2024-02-02 | 23.270 | 24.090 | 21.200 | 22.080 | 21.783 | 2,119,900 |
| 2024-02-01 | 23.720 | 24.100 | 22.830 | 23.220 | 22.907 | 1,387,800 |
| 2024-01-31 | 25.310 | 25.720 | 23.560 | 23.690 | 23.371 | 1,257,996 |
| 2024-01-30 | 26.000 | 26.110 | 25.000 | 25.180 | 24.841 | 781,396 |
| 2024-01-29 | 26.980 | 27.300 | 26.200 | 26.210 | 25.857 | 980,098 |
| 2024-01-26 | 27.120 | 27.580 | 26.800 | 26.910 | 26.548 | 1,385,100 |
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.