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
2023-08-01	31.140	31.240	30.620	30.660	30.247	2,109,506
2023-07-31	31.130	31.310	30.710	31.260	30.839	2,439,266
2023-07-28	33.340	33.430	30.420	31.130	30.711	5,547,156
2023-07-27	34.150	34.150	33.180	33.200	32.753	2,630,400
2023-07-26	34.860	35.000	33.930	34.100	33.641	3,674,005
2023-07-25	34.920	35.250	34.440	35.180	34.706	5,430,621
2023-07-24	33.060	35.600	32.800	35.530	35.052	7,630,041
2023-07-21	33.090	33.980	33.030	33.400	32.950	3,046,913
2023-07-20	33.700	33.750	33.050	33.320	32.871	1,867,800
2023-07-19	33.270	34.190	33.050	33.720	33.266	2,800,798
2023-07-18	33.390	33.720	32.940	33.400	32.950	1,476,874
2023-07-17	33.590	33.930	32.810	33.440	32.990	1,988,903
2023-07-14	33.700	33.880	33.260	33.860	33.404	2,514,996
2023-07-13	33.580	34.440	33.300	33.650	33.197	4,465,793
2023-07-12	32.900	33.960	32.610	33.150	32.704	4,862,899
2023-07-11	31.550	32.210	31.350	32.180	31.747	1,354,511
2023-07-10	31.190	31.800	31.180	31.410	30.987	821,800
2023-07-07	31.400	31.740	31.230	31.280	30.859	1,028,900
2023-07-06	32.080	32.090	31.300	31.460	31.036	1,263,900
2023-07-05	31.950	32.480	31.870	32.120	31.688	1,454,214
2023-07-04	31.910	32.470	31.420	32.100	31.668	1,555,290
2023-07-03	32.010	32.130	31.290	31.930	31.500	1,926,877
2023-06-30	31.160	33.160	31.160	31.790	31.362	2,629,976
2023-06-29	30.310	31.590	30.310	31.300	30.879	2,040,500
2023-06-28	31.510	31.640	30.480	30.520	30.109	2,003,031
2023-06-27	30.400	31.700	30.400	31.500	31.076	2,389,559
2023-06-26	32.770	32.780	30.220	30.400	29.991	3,962,711
2023-06-21	31.630	33.330	31.200	32.800	32.358	4,287,762
2023-06-20	31.450	32.250	31.440	31.760	31.332	1,797,200
2023-06-19	32.180	32.600	31.520	31.640	31.214	2,116,000
2023-06-16	32.150	32.470	31.860	32.250	31.816	1,768,094
2023-06-15	31.760	32.490	31.600	32.280	31.845	2,041,957
2023-06-14	31.870	32.740	31.870	32.250	31.816	2,898,800
2023-06-13	33.150	33.490	31.710	32.030	31.599	4,179,112
2023-06-12	32.600	33.500	32.160	33.500	33.049	2,660,774
2023-06-09	33.260	33.310	32.490	32.900	32.457	2,309,934
2023-06-08	34.040	34.090	32.910	33.290	32.842	2,627,398
2023-06-07	34.020	34.330	33.460	34.030	33.572	3,036,554
2023-06-06	34.300	34.700	33.750	34.080	33.621	4,597,977
2023-06-05	31.980	34.510	31.800	34.510	34.045	6,270,330
2023-06-02	33.000	33.290	32.270	32.340	31.905	2,852,749
2023-06-01	32.910	33.680	32.620	33.160	32.714	3,070,010
2023-05-31	32.700	33.780	32.500	32.890	32.447	3,153,631
2023-05-30	31.380	33.550	31.300	33.000	32.556	4,853,226
2023-05-29	31.300	31.960	30.710	31.590	31.165	2,481,196
2023-05-26	31.970	32.200	31.260	32.000	31.569	3,170,044
2023-05-25	32.710	32.910	31.770	32.200	31.767	4,190,668
2023-05-24	34.010	34.990	32.850	32.900	32.457	6,173,198
2023-05-23	33.040	35.450	32.840	33.340	32.891	7,016,017
2023-05-22	31.980	34.030	31.980	33.600	33.148	6,046,918
2023-05-19	32.180	32.800	31.950	32.100	31.471	3,139,100
2023-05-18	32.380	32.890	32.000	32.390	31.755	4,375,569
2023-05-17	33.690	33.770	32.770	33.030	32.382	5,676,190
2023-05-16	32.950	34.980	32.700	34.720	34.039	8,048,034
2023-05-15	33.000	33.560	32.170	33.120	32.471	6,181,512
2023-05-12	30.170	34.560	30.040	33.630	32.971	9,210,844
2023-05-11	29.600	30.490	29.600	30.250	29.657	1,885,202
2023-05-10	29.610	30.100	28.850	29.660	29.078	2,102,582
2023-05-09	30.730	30.840	29.610	29.780	29.196	2,281,382
2023-05-08	30.970	31.190	30.000	30.710	30.108	2,632,465

← NewerPage 14 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.