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
2024-01-25	26.270	27.390	25.800	27.250	26.883	1,769,282
2024-01-24	25.870	26.500	25.010	26.200	25.847	1,436,973
2024-01-23	25.240	25.970	25.140	25.870	25.522	1,355,300
2024-01-22	27.530	27.530	25.370	25.700	25.354	1,386,118
2024-01-19	27.780	28.100	27.540	27.540	27.169	727,500
2024-01-18	28.030	28.030	27.030	27.780	27.406	1,267,100
2024-01-17	29.060	29.070	27.900	27.950	27.574	1,062,263
2024-01-16	29.060	29.390	28.710	28.920	28.531	1,142,633
2024-01-15	30.110	30.390	28.640	29.060	28.669	2,542,216
2024-01-12	30.350	30.850	30.200	30.220	29.813	797,212
2024-01-11	30.100	30.600	30.050	30.500	30.089	856,096
2024-01-10	30.620	30.660	30.000	30.150	29.744	780,200
2024-01-09	30.120	30.970	30.120	30.580	30.168	672,721
2024-01-08	30.450	30.900	30.190	30.190	29.784	820,100
2024-01-05	31.130	31.440	30.490	30.630	30.218	980,481
2024-01-04	31.300	31.600	31.000	31.270	30.849	926,600
2024-01-03	31.620	32.360	31.300	31.490	31.066	1,252,926
2024-01-02	31.590	31.840	31.260	31.590	31.165	929,243
2023-12-29	30.840	31.550	30.840	31.450	31.027	844,401
2023-12-28	30.250	31.190	30.130	31.030	30.612	1,158,200
2023-12-27	30.370	30.650	30.100	30.410	30.001	814,100
2023-12-26	31.090	31.090	30.300	30.370	29.961	1,004,600
2023-12-25	31.210	31.530	30.860	30.930	30.514	892,300
2023-12-22	32.140	32.150	31.030	31.210	30.790	1,377,692
2023-12-21	31.830	32.180	31.000	32.170	31.737	1,555,800
2023-12-20	31.690	32.550	31.570	32.010	31.579	1,580,300
2023-12-19	31.710	32.220	31.380	31.700	31.273	1,148,100
2023-12-18	32.110	32.630	31.880	31.970	31.540	1,003,155
2023-12-15	32.990	32.990	32.120	32.370	31.934	1,249,200
2023-12-14	33.580	33.830	32.630	32.710	32.270	1,846,000
2023-12-13	33.100	34.450	33.010	33.580	33.128	2,727,057
2023-12-12	33.240	33.600	33.000	33.200	32.753	1,395,497
2023-12-11	32.530	33.380	32.340	33.350	32.901	1,801,100
2023-12-08	33.550	33.880	32.520	32.520	32.082	2,467,524
2023-12-07	33.490	33.800	33.220	33.590	33.138	1,229,772
2023-12-06	33.710	33.900	33.310	33.480	33.029	1,572,957
2023-12-05	34.360	34.640	33.800	33.810	33.355	1,823,031
2023-12-04	34.820	35.060	34.330	34.360	33.897	1,957,959
2023-12-01	34.410	35.110	34.070	34.820	34.351	2,541,151
2023-11-30	34.320	34.390	33.570	34.390	33.927	2,551,484
2023-11-29	34.810	34.980	34.110	34.120	33.661	2,465,874
2023-11-28	34.440	35.340	33.480	34.940	34.470	3,813,628
2023-11-27	36.100	36.240	34.660	34.750	34.282	5,099,540
2023-11-24	35.640	37.960	35.380	36.690	36.196	8,145,421
2023-11-23	35.150	36.010	35.130	35.660	35.180	3,549,501
2023-11-22	35.080	36.430	34.750	35.130	34.657	4,570,736
2023-11-21	35.040	35.650	34.750	35.220	34.746	4,044,800
2023-11-20	34.800	35.160	34.650	34.940	34.470	1,846,400
2023-11-17	34.250	34.830	34.240	34.810	34.341	2,248,491
2023-11-16	34.990	34.990	34.330	34.350	33.888	2,533,162
2023-11-15	34.990	35.460	34.800	35.120	34.647	3,356,039
2023-11-14	34.960	35.600	34.750	35.220	34.746	4,205,280
2023-11-13	35.000	35.170	34.500	35.100	34.627	5,435,335
2023-11-10	33.050	36.480	32.710	35.310	34.835	9,641,671
2023-11-09	33.600	34.090	33.010	33.120	32.674	2,631,011
2023-11-08	33.110	34.100	33.100	33.640	33.187	3,249,116
2023-11-07	33.900	34.500	33.320	33.640	33.187	3,717,457
2023-11-06	33.070	33.480	33.000	33.270	32.822	2,834,700
2023-11-03	33.440	33.480	32.560	32.860	32.418	3,133,300
2023-11-02	34.000	34.000	33.020	33.440	32.990	4,455,643

← NewerPage 12 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.