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
2022-08-04	29.220	30.070	29.220	29.850	29.265	1,294,534
2022-08-03	28.800	30.190	28.720	29.210	28.637	1,783,600
2022-08-02	31.580	31.580	28.710	29.090	28.520	2,806,752
2022-08-01	30.770	31.490	30.400	31.420	30.804	1,257,392
2022-07-29	31.780	31.800	30.680	30.770	30.167	1,583,100
2022-07-28	31.170	32.090	31.050	31.760	31.137	1,738,444
2022-07-27	30.970	31.700	30.960	31.170	30.559	1,072,900
2022-07-26	30.820	31.200	30.060	31.130	30.520	1,422,000
2022-07-25	31.060	31.600	30.680	30.830	30.225	1,332,600
2022-07-22	31.400	32.000	30.630	30.860	30.255	2,076,935
2022-07-21	31.690	32.370	31.380	31.760	31.137	2,257,051
2022-07-20	31.400	31.990	31.330	31.690	31.069	1,848,100
2022-07-19	31.210	31.870	30.800	31.360	30.745	1,538,486
2022-07-18	30.410	31.390	30.410	31.210	30.598	1,576,434
2022-07-15	30.850	31.450	29.390	30.870	30.265	2,660,986
2022-07-14	30.400	31.140	30.320	30.970	30.363	2,248,873
2022-07-13	30.750	30.790	29.900	30.320	29.725	2,464,706
2022-07-12	32.610	32.610	31.010	31.170	30.559	3,719,941
2022-07-11	31.380	33.740	31.380	32.970	32.324	5,866,469
2022-07-08	31.000	31.970	30.910	31.580	30.961	2,395,975
2022-07-07	31.700	31.850	30.920	30.920	30.314	1,741,585
2022-07-06	31.610	31.880	31.110	31.580	30.961	1,574,952
2022-07-05	32.400	32.500	31.220	31.600	30.980	2,686,171
2022-07-04	32.020	32.840	31.900	32.410	31.774	2,936,246
2022-07-01	32.010	32.400	31.700	32.170	31.539	2,293,470
2022-06-30	32.140	32.770	31.900	32.020	31.392	3,026,541
2022-06-29	33.050	33.660	32.030	32.150	31.520	4,557,684
2022-06-28	33.000	33.880	33.000	33.260	32.608	4,377,127
2022-06-27	33.820	34.670	33.020	33.420	32.765	6,145,609
2022-06-24	33.860	34.980	33.640	34.410	33.735	9,344,769
2022-06-23	37.870	39.550	35.690	35.890	35.186	13,099,700
2022-06-22	30.410	36.060	30.190	36.060	35.353	8,151,525
2022-06-21	29.890	30.680	29.710	30.050	29.461	1,502,844
2022-06-20	29.900	30.240	29.550	29.940	29.353	1,036,076
2022-06-17	29.820	29.980	29.180	29.630	29.049	1,303,422
2022-06-16	28.800	30.000	28.690	29.780	29.196	1,794,715
2022-06-15	29.400	29.650	28.910	28.950	28.382	1,291,332
2022-06-14	29.460	29.460	28.180	29.220	28.647	1,150,045
2022-06-13	28.900	29.590	28.900	29.550	28.971	827,688
2022-06-10	28.810	29.400	28.510	29.300	28.725	863,745
2022-06-09	29.940	30.190	28.830	29.120	28.549	1,210,476
2022-06-08	30.590	31.260	29.500	30.200	29.608	1,657,736
2022-06-07	30.100	30.600	29.800	30.460	29.863	1,616,012
2022-06-06	29.470	30.190	29.060	30.100	29.510	1,641,400
2022-06-02	29.670	29.680	28.900	29.490	28.912	829,600
2022-06-01	29.180	29.880	28.930	29.600	29.020	1,176,062
2022-05-31	28.890	29.270	28.460	29.190	28.618	847,801
2022-05-30	29.420	29.420	28.610	28.910	28.343	777,148
2022-05-27	28.910	29.680	28.740	29.180	28.608	1,123,700
2022-05-26	28.400	29.180	27.900	28.900	28.333	1,328,661
2022-05-25	27.670	28.350	27.520	28.280	27.725	881,013
2022-05-24	29.780	30.200	27.640	27.670	27.127	1,810,885
2022-05-23	29.250	29.790	29.080	29.780	29.196	1,156,010
2022-05-20	28.580	29.400	28.540	29.110	28.539	1,031,178
2022-05-19	28.290	29.160	28.100	28.720	28.157	913,700
2022-05-18	28.560	29.230	28.560	28.750	28.186	742,613
2022-05-17	29.470	29.520	28.360	28.700	28.137	1,080,911
2022-05-16	29.260	30.330	29.140	29.450	28.873	1,165,416
2022-05-13	29.700	30.800	29.120	29.460	28.882	1,290,896
2022-05-12	29.090	29.960	28.850	29.700	29.118	1,469,445

← NewerPage 18 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.