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
2023-11-01	32.700	35.500	32.200	34.200	33.740	6,068,450
2023-10-31	32.410	33.130	32.190	32.700	32.260	1,966,475
2023-10-30	32.360	32.840	31.990	32.500	32.062	2,472,584
2023-10-27	31.870	32.650	31.340	32.620	32.181	1,914,709
2023-10-26	31.610	31.910	31.300	31.840	31.411	1,093,400
2023-10-25	32.180	32.360	31.660	31.780	31.352	1,311,427
2023-10-24	30.920	32.180	30.920	31.890	31.461	1,374,563
2023-10-23	31.600	31.880	30.740	30.830	30.415	1,402,200
2023-10-20	31.780	32.240	31.500	31.600	31.175	1,204,460
2023-10-19	31.800	32.290	31.290	31.780	31.352	1,306,685
2023-10-18	33.000	33.080	31.960	31.990	31.559	1,581,800
2023-10-17	33.250	33.640	32.900	33.170	32.723	1,367,400
2023-10-16	34.500	34.870	33.060	33.230	32.783	2,403,700
2023-10-13	33.380	35.200	33.380	34.210	33.749	3,178,900
2023-10-12	33.240	34.730	33.200	33.650	33.197	2,131,700
2023-10-11	32.480	33.600	32.480	33.190	32.743	2,578,824
2023-10-10	33.850	33.850	32.170	32.470	32.033	3,085,400
2023-10-09	34.350	34.600	33.400	33.850	33.394	1,667,958
2023-09-28	34.190	34.860	34.060	34.350	33.888	1,964,709
2023-09-27	33.730	34.610	33.690	34.140	33.680	1,834,695
2023-09-26	33.730	34.190	33.710	33.730	33.276	1,100,619
2023-09-25	34.010	34.750	33.950	34.040	33.582	1,697,100
2023-09-22	33.380	34.270	33.110	34.100	33.641	2,298,754
2023-09-21	34.520	34.750	33.280	33.280	32.832	2,776,679
2023-09-20	34.480	35.290	34.470	34.670	34.203	1,953,387
2023-09-19	35.050	35.510	34.480	34.810	34.341	2,792,495
2023-09-18	34.270	35.200	33.950	35.030	34.558	3,552,099
2023-09-15	33.940	34.410	32.230	34.260	33.799	3,923,406
2023-09-14	34.160	35.200	34.010	34.350	33.888	2,413,113
2023-09-13	34.000	34.940	33.850	34.580	34.114	2,200,998
2023-09-12	35.000	35.530	34.580	34.660	34.193	3,042,763
2023-09-11	34.090	35.880	33.980	35.090	34.618	4,933,314
2023-09-08	33.930	34.360	33.670	34.140	33.680	1,815,642
2023-09-07	34.730	34.940	34.030	34.040	33.582	2,222,000
2023-09-06	35.390	35.530	34.650	34.790	34.322	2,575,710
2023-09-05	35.450	36.150	35.020	35.200	34.726	3,660,665
2023-09-04	36.300	36.400	35.430	35.640	35.160	3,876,639
2023-09-01	37.950	37.950	36.000	36.100	35.614	7,250,207
2023-08-31	37.370	38.790	36.340	38.500	37.982	9,688,138
2023-08-30	37.500	38.300	37.000	37.420	36.916	6,122,655
2023-08-29	36.570	38.650	36.100	38.390	37.873	7,978,859
2023-08-28	41.000	41.800	36.410	36.850	36.354	9,374,464
2023-08-25	37.160	38.900	35.770	38.060	37.548	12,288,750
2023-08-24	36.220	38.110	36.220	37.100	36.601	12,092,340
2023-08-23	33.620	39.680	33.460	37.650	37.143	17,245,631
2023-08-22	34.070	34.390	32.510	33.070	32.625	5,847,556
2023-08-21	34.700	35.000	33.500	34.140	33.680	5,333,400
2023-08-18	36.990	37.000	35.020	35.090	34.618	10,423,330
2023-08-17	37.390	39.990	36.660	37.800	37.291	12,708,840
2023-08-16	38.090	42.150	37.860	38.010	37.498	15,053,440
2023-08-15	34.860	41.330	34.380	39.290	38.761	15,272,810
2023-08-14	33.800	37.680	33.000	35.500	35.022	10,089,060
2023-08-11	32.500	34.850	32.200	34.250	33.789	9,243,051
2023-08-10	32.300	33.190	32.080	32.270	31.836	3,389,795
2023-08-09	31.400	33.290	31.100	32.660	32.220	4,908,614
2023-08-08	30.150	32.130	29.980	31.580	31.155	3,755,458
2023-08-07	30.500	30.690	29.380	30.400	29.991	1,759,189
2023-08-04	31.640	31.640	30.330	30.700	30.287	2,896,782
2023-08-03	30.900	31.730	30.800	31.490	31.066	2,114,942
2023-08-02	30.510	30.910	30.450	30.890	30.474	1,193,700

← NewerPage 13 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.