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
2023-02-06	29.370	29.990	29.320	29.480	28.902	2,219,795
2023-02-03	29.800	29.810	29.010	29.370	28.794	2,508,328
2023-02-02	29.570	29.900	29.260	29.780	29.196	3,083,663
2023-02-01	29.470	29.650	28.920	29.300	28.725	3,226,147
2023-01-31	28.770	29.110	28.330	28.890	28.324	2,390,802
2023-01-30	28.450	29.000	28.450	28.760	28.196	2,716,648
2023-01-20	28.080	28.550	28.020	28.280	27.725	1,600,737
2023-01-19	27.840	28.330	27.650	28.010	27.461	1,514,400
2023-01-18	27.780	28.050	27.730	27.860	27.314	925,789
2023-01-17	28.200	28.280	27.710	27.780	27.235	1,316,155
2023-01-16	27.850	28.280	27.630	28.100	27.549	1,570,739
2023-01-13	27.740	28.050	27.570	27.780	27.235	1,180,486
2023-01-12	28.100	28.280	27.410	27.650	27.108	2,085,782
2023-01-11	28.380	28.530	27.950	28.110	27.559	2,177,224
2023-01-10	28.160	28.490	27.830	28.330	27.774	2,165,910
2023-01-09	28.380	28.700	28.130	28.240	27.686	1,952,886
2023-01-06	28.590	28.650	28.020	28.200	27.647	2,487,100
2023-01-05	29.000	29.040	28.300	28.590	28.029	2,908,889
2023-01-04	29.100	29.740	28.600	29.010	28.441	3,099,538
2023-01-03	28.940	29.800	28.790	29.390	28.814	3,015,085
2022-12-30	29.650	29.900	28.760	28.860	28.294	3,639,971
2022-12-29	29.100	30.990	28.580	30.150	29.559	5,812,435
2022-12-28	30.210	30.210	28.840	29.100	28.529	3,283,164
2022-12-27	31.160	31.190	29.700	30.140	29.549	3,658,459
2022-12-26	32.000	32.480	30.530	31.070	30.461	3,898,612
2022-12-23	31.700	32.650	31.700	32.100	31.471	2,675,594
2022-12-22	33.260	33.500	31.660	31.710	31.088	3,559,015
2022-12-21	33.730	34.840	32.890	33.230	32.578	3,703,670
2022-12-20	34.070	35.820	33.000	33.710	33.049	3,984,702
2022-12-19	36.730	37.200	34.550	34.870	34.186	5,546,575
2022-12-16	37.000	38.940	37.000	37.470	36.735	7,198,350
2022-12-15	35.300	39.090	35.300	38.850	38.088	9,402,002
2022-12-14	37.800	37.890	35.080	35.570	34.873	7,148,761
2022-12-13	40.340	42.380	37.860	38.570	37.814	8,293,925
2022-12-12	37.990	41.000	37.990	39.850	39.069	9,297,628
2022-12-09	36.850	39.400	36.060	37.590	36.853	8,663,336
2022-12-08	36.810	38.280	36.020	36.720	36.000	8,475,200
2022-12-07	36.360	39.480	35.610	38.550	37.794	10,525,550
2022-12-06	38.050	39.940	36.670	37.100	36.373	10,830,860
2022-12-05	36.600	42.180	35.180	40.200	39.412	14,794,150
2022-12-02	32.010	37.000	31.940	35.150	34.461	10,990,090
2022-12-01	32.390	34.300	30.320	32.990	32.343	9,514,882
2022-11-30	31.520	32.100	30.800	31.320	30.706	4,556,647
2022-11-29	28.600	32.180	28.600	31.510	30.892	6,849,471
2022-11-28	28.930	30.400	28.620	29.360	28.784	3,077,044
2022-11-25	29.150	29.290	28.300	28.840	28.274	2,348,278
2022-11-24	28.450	29.700	28.350	29.270	28.696	3,526,694
2022-11-23	29.970	30.250	27.900	28.450	27.892	4,316,601
2022-11-22	31.300	31.990	30.040	30.280	29.686	4,252,133
2022-11-21	31.080	32.080	30.120	31.930	31.304	5,020,412
2022-11-18	32.020	32.500	30.810	32.060	31.431	7,189,039
2022-11-17	29.900	33.770	29.760	32.690	32.049	10,588,100
2022-11-16	29.960	31.860	29.390	30.500	29.902	6,931,113
2022-11-15	30.100	30.880	29.700	30.340	29.745	6,615,815
2022-11-14	26.500	32.500	26.400	31.030	30.422	9,401,057
2022-11-11	28.500	28.900	27.380	27.430	26.892	2,372,890
2022-11-10	28.590	28.930	27.860	27.920	27.373	2,450,543
2022-11-09	27.960	29.500	27.550	28.730	28.167	3,352,942
2022-11-08	27.840	28.100	27.210	27.960	27.412	1,104,976
2022-11-07	27.910	28.360	27.510	27.630	27.088	1,401,877

← NewerPage 16 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.