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
2022-05-12	29.090	29.960	28.850	29.700	29.118	1,469,445
2022-05-11	29.950	30.820	29.360	29.370	28.794	2,143,584
2022-05-10	29.820	30.450	29.700	29.950	29.363	1,335,976
2022-05-09	29.330	30.740	29.310	30.260	29.667	1,475,289
2022-05-06	28.320	29.880	28.200	29.430	28.853	1,832,355
2022-05-05	28.000	30.180	27.970	29.220	28.647	1,732,905
2022-04-29	27.510	28.480	27.280	28.180	27.627	1,507,846
2022-04-28	27.400	28.180	26.700	27.070	26.539	1,021,216
2022-04-27	26.950	27.850	26.060	27.850	27.304	1,674,258
2022-04-26	26.440	28.280	26.440	27.280	26.745	2,082,720
2022-04-25	29.000	29.550	26.100	26.420	25.902	1,823,587
2022-04-22	30.600	30.600	29.290	29.760	29.176	1,138,061
2022-04-21	31.990	31.990	30.480	30.600	30.000	1,229,244
2022-04-20	31.700	32.650	31.560	32.300	31.667	1,340,298
2022-04-19	31.360	32.230	31.110	31.990	31.363	1,492,846
2022-04-18	32.000	33.270	31.200	31.700	31.078	2,152,412
2022-04-15	31.580	31.580	30.420	30.600	30.000	1,092,967
2022-04-14	30.900	31.590	30.900	31.520	30.902	1,062,493
2022-04-13	31.970	32.200	30.690	30.760	30.157	1,205,992
2022-04-12	31.260	32.250	31.020	32.150	31.520	998,401
2022-04-11	32.440	33.070	30.970	31.450	30.833	1,211,908
2022-04-08	33.620	34.250	32.320	32.510	31.873	1,474,469
2022-04-07	34.750	34.870	33.600	33.780	33.118	1,408,175
2022-04-06	34.500	35.800	34.500	34.830	34.147	1,364,636
2022-04-01	36.200	36.390	34.510	34.700	34.020	2,548,444
2022-03-31	35.380	37.950	34.930	36.450	35.735	3,432,733
2022-03-30	34.430	35.480	34.120	35.420	34.725	1,445,577
2022-03-29	35.420	36.140	34.430	34.440	33.765	1,925,855
2022-03-28	35.620	36.150	35.000	35.650	34.951	1,570,687
2022-03-25	37.530	38.690	36.140	36.160	35.451	2,803,772
2022-03-24	36.380	37.260	35.830	37.180	36.451	1,953,791
2022-03-23	37.500	37.790	36.600	36.740	36.020	1,861,378
2022-03-22	38.720	39.200	37.240	37.500	36.765	2,742,146
2022-03-21	37.450	39.350	37.330	39.260	38.490	3,403,803
2022-03-18	36.770	38.530	36.770	37.440	36.706	2,469,788
2022-03-17	35.750	38.120	35.350	37.050	36.324	3,858,977
2022-03-16	37.030	38.120	34.450	35.760	35.059	3,517,857
2022-03-15	38.360	39.980	36.710	36.950	36.225	3,222,937
2022-03-14	41.080	41.180	38.160	39.090	38.323	5,190,454
2022-03-11	38.080	39.500	37.300	38.420	37.667	4,121,931
2022-03-10	35.000	39.800	34.820	38.300	37.549	5,674,893
2022-03-09	34.190	35.130	32.520	34.330	33.657	2,205,051
2022-03-08	36.990	37.570	34.570	34.660	33.980	3,840,743
2022-03-07	37.550	40.500	37.240	38.850	38.088	4,626,053
2022-03-04	38.710	41.350	38.020	38.020	37.274	5,018,662
2022-03-03	36.880	37.490	36.450	37.140	36.412	1,646,425
2022-03-02	36.000	37.370	35.780	36.880	36.157	1,484,004
2022-03-01	36.400	36.500	35.890	36.310	35.598	926,799
2022-02-28	36.410	36.410	35.330	36.280	35.569	1,117,651
2022-02-25	35.520	36.900	35.350	36.410	35.696	1,714,124
2022-02-24	36.330	37.300	34.560	35.240	34.549	2,259,741
2022-02-23	36.190	36.780	36.080	36.340	35.627	1,159,861
2022-02-22	36.510	36.980	35.880	36.150	35.441	1,426,636
2022-02-21	35.920	37.230	35.560	37.140	36.412	1,878,836
2022-02-18	36.420	36.660	35.700	36.090	35.382	2,125,983
2022-02-17	36.330	40.280	36.330	36.970	36.245	3,877,510
2022-02-16	34.780	35.350	34.320	35.330	34.637	1,012,747
2022-02-15	34.280	34.600	33.660	34.500	33.824	926,700
2022-02-14	35.440	35.440	33.980	34.210	33.539	835,700
2022-02-11	35.410	35.420	33.900	34.150	33.480	1,227,218

← NewerPage 19 of 21 · 1,220 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.