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
2022-11-04	27.770	28.280	27.650	27.910	27.363	1,338,652
2022-11-03	27.420	28.070	27.320	27.770	27.225	1,360,562
2022-11-02	27.460	28.450	27.210	27.950	27.402	2,322,082
2022-11-01	27.200	27.690	26.680	27.560	27.020	1,590,057
2022-10-31	26.000	27.160	26.000	27.070	26.539	1,305,600
2022-10-28	27.170	27.450	25.900	26.000	25.490	1,129,193
2022-10-27	27.110	27.650	26.920	27.350	26.814	1,347,500
2022-10-26	26.230	27.350	26.170	27.100	26.569	1,605,092
2022-10-25	26.270	26.980	25.860	26.340	25.824	1,610,620
2022-10-24	27.180	27.980	26.370	26.410	25.892	1,483,405
2022-10-21	26.620	27.140	26.310	26.790	26.265	1,052,900
2022-10-20	26.600	27.320	26.590	26.760	26.235	1,405,500
2022-10-19	27.200	27.280	26.450	26.600	26.078	1,478,079
2022-10-18	26.420	28.070	26.050	27.050	26.520	2,539,935
2022-10-17	25.600	26.650	25.310	26.370	25.853	1,670,335
2022-10-14	24.930	26.350	24.800	25.840	25.333	1,975,614
2022-10-13	24.190	25.370	24.150	24.930	24.441	1,404,837
2022-10-12	23.210	24.360	23.210	24.340	23.863	963,629
2022-10-11	24.020	24.020	22.640	23.500	23.039	967,208
2022-10-10	24.480	25.250	23.950	24.080	23.608	1,181,705
2022-09-30	23.980	25.760	23.840	24.720	24.235	1,574,393
2022-09-29	24.400	24.790	23.850	24.010	23.539	770,392
2022-09-28	24.730	25.170	24.010	24.030	23.559	967,767
2022-09-27	23.600	24.800	23.600	24.770	24.284	1,214,406
2022-09-26	24.410	24.410	23.550	23.600	23.137	687,855
2022-09-23	25.640	25.640	24.460	24.460	23.980	856,009
2022-09-22	26.030	26.230	25.370	25.420	24.922	658,406
2022-09-21	25.510	26.250	25.180	26.030	25.520	682,275
2022-09-20	25.720	26.240	25.720	25.800	25.294	541,856
2022-09-19	26.220	26.290	25.300	25.380	24.882	689,300
2022-09-16	27.450	27.450	26.210	26.260	25.745	926,184
2022-09-15	27.650	27.980	27.260	27.450	26.912	992,700
2022-09-14	26.980	28.410	26.620	27.880	27.333	1,572,536
2022-09-13	27.300	27.580	27.160	27.310	26.775	641,905
2022-09-09	27.000	27.410	26.990	27.280	26.745	704,527
2022-09-08	27.600	27.610	26.960	27.000	26.471	1,061,063
2022-09-07	27.940	27.950	27.400	27.450	26.912	1,353,273
2022-09-06	27.900	28.090	27.460	28.030	27.480	1,414,150
2022-09-05	28.920	28.920	27.950	28.180	27.627	3,243,799
2022-09-02	28.300	31.670	28.300	30.000	29.412	4,347,379
2022-09-01	27.950	29.820	27.820	28.680	28.118	1,560,945
2022-08-31	28.740	28.740	27.810	27.950	27.402	707,125
2022-08-30	28.300	28.950	28.300	28.740	28.176	985,723
2022-08-29	27.750	28.350	27.000	28.300	27.745	709,499
2022-08-26	27.940	28.430	27.720	28.020	27.471	867,911
2022-08-25	28.290	28.400	27.580	28.040	27.490	1,035,555
2022-08-24	28.970	29.150	28.210	28.250	27.696	1,204,312
2022-08-23	29.010	29.350	28.730	28.970	28.402	993,012
2022-08-22	29.000	29.350	28.600	29.200	28.627	926,602
2022-08-19	29.790	30.270	29.200	29.270	28.696	1,653,200
2022-08-18	30.370	30.390	29.540	29.700	29.118	1,344,002
2022-08-17	30.160	30.650	29.780	30.160	29.569	1,171,000
2022-08-16	30.580	30.650	30.000	30.160	29.569	1,050,795
2022-08-15	30.630	30.800	30.100	30.170	29.578	1,254,500
2022-08-12	31.230	31.490	30.810	30.880	30.274	1,363,952
2022-08-11	30.880	31.450	30.750	31.220	30.608	1,511,400
2022-08-10	30.320	30.900	30.210	30.750	30.147	1,128,200
2022-08-09	30.780	30.790	30.010	30.550	29.951	1,214,926
2022-08-08	30.130	30.910	29.990	30.510	29.912	1,266,232
2022-08-05	29.890	30.200	29.700	30.100	29.510	1,169,006

← NewerPage 17 of 21 · 1,219 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.