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
2023-05-05	32.370	32.370	30.870	31.020	30.412	2,895,382
2023-05-04	30.710	32.200	30.490	31.880	31.255	4,627,872
2023-04-28	30.710	30.750	29.880	30.490	29.892	3,689,102
2023-04-27	29.200	31.430	29.180	31.080	30.471	6,111,616
2023-04-26	28.580	30.330	28.310	29.780	29.196	4,458,056
2023-04-25	28.730	28.740	27.100	27.420	26.882	2,058,800
2023-04-24	27.610	28.970	27.520	28.960	28.392	3,091,688
2023-04-21	27.600	28.220	27.350	27.810	27.265	2,478,326
2023-04-20	27.400	27.640	26.860	27.610	27.069	1,644,642
2023-04-19	27.800	27.970	27.450	27.480	26.941	1,166,632
2023-04-18	27.900	28.150	27.600	27.960	27.412	1,263,121
2023-04-17	29.010	29.010	27.410	27.850	27.304	3,022,348
2023-04-14	29.000	29.650	29.000	29.280	28.706	1,182,234
2023-04-13	29.600	29.610	29.110	29.180	28.608	1,056,700
2023-04-12	29.250	29.830	28.900	29.810	29.225	1,508,800
2023-04-11	29.700	29.700	28.810	29.250	28.676	1,559,865
2023-04-10	30.380	30.770	29.350	29.590	29.010	1,988,642
2023-04-07	30.030	30.660	29.960	30.480	29.882	2,001,200
2023-04-06	30.000	30.300	29.730	29.830	29.245	1,467,246
2023-04-04	30.320	30.550	29.700	29.840	29.255	2,298,000
2023-04-03	31.180	31.200	29.900	30.430	29.833	2,545,572
2023-03-31	30.530	31.440	30.530	31.020	30.412	1,790,751
2023-03-30	31.330	31.440	30.410	30.450	29.853	2,083,300
2023-03-29	31.760	32.360	31.180	31.290	30.676	2,259,007
2023-03-28	32.360	32.390	31.710	31.760	31.137	3,203,022
2023-03-27	31.300	33.000	31.010	32.710	32.069	5,125,866
2023-03-24	31.410	32.980	31.410	31.660	31.039	4,687,494
2023-03-23	30.350	30.610	30.020	30.540	29.941	1,397,034
2023-03-22	30.460	30.800	30.080	30.340	29.745	1,641,100
2023-03-21	29.480	30.490	29.340	30.460	29.863	2,045,544
2023-03-20	30.460	30.460	29.030	29.480	28.902	2,391,420
2023-03-17	31.030	31.030	30.100	30.330	29.735	3,137,355
2023-03-16	29.850	31.480	29.800	31.160	30.549	3,782,865
2023-03-15	29.530	30.640	29.480	30.090	29.500	1,747,469
2023-03-14	30.280	30.570	29.080	29.560	28.980	1,926,111
2023-03-13	30.000	30.360	29.830	30.310	29.716	1,295,899
2023-03-10	31.000	31.060	30.080	30.080	29.490	1,743,769
2023-03-09	30.830	31.360	30.800	30.950	30.343	1,744,693
2023-03-08	30.460	30.850	30.310	30.710	30.108	1,305,927
2023-03-07	31.270	31.530	30.500	30.500	29.902	2,182,632
2023-03-06	31.780	31.880	31.160	31.310	30.696	1,955,713
2023-03-03	31.750	32.180	31.390	31.510	30.892	2,679,128
2023-03-02	33.240	33.240	31.870	32.010	31.382	3,431,039
2023-03-01	33.500	33.620	32.760	33.100	32.451	3,652,929
2023-02-28	32.500	33.800	32.060	33.770	33.108	5,205,748
2023-02-27	32.340	32.890	31.650	32.520	31.882	3,725,285
2023-02-24	32.270	32.720	32.050	32.180	31.549	2,695,044
2023-02-23	32.780	32.910	31.910	32.180	31.549	3,729,963
2023-02-22	32.930	33.600	32.790	33.000	32.353	3,798,388
2023-02-21	34.320	34.390	32.800	33.270	32.618	5,978,574
2023-02-20	35.000	35.010	33.220	34.480	33.804	7,099,339
2023-02-17	32.620	38.000	32.280	35.920	35.216	11,948,410
2023-02-16	31.770	35.250	31.770	33.660	33.000	10,691,030
2023-02-15	30.960	30.960	30.300	30.480	29.882	2,375,794
2023-02-14	30.130	30.900	30.100	30.850	30.245	3,186,193
2023-02-13	29.840	30.430	29.780	30.140	29.549	1,814,713
2023-02-10	29.720	30.160	29.610	29.830	29.245	1,853,694
2023-02-09	29.540	29.830	29.450	29.720	29.137	1,598,256
2023-02-08	29.610	29.920	29.320	29.540	28.961	2,240,939
2023-02-07	29.580	29.830	29.230	29.460	28.882	1,905,830

← NewerPage 15 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.