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
2026-07-23	22.660	23.140	22.060	22.980	22.980	6,314,635
2026-07-22	22.900	23.650	22.450	23.330	23.330	8,656,096
2026-07-21	23.010	23.100	21.050	22.800	22.800	10,202,695
2026-07-20	22.220	24.220	21.880	23.390	23.390	11,296,168
2026-07-17	24.330	26.160	23.600	23.600	23.600	12,840,764
2026-07-16	23.740	26.690	23.680	24.580	24.580	15,994,100
2026-07-15	22.280	26.780	22.280	25.360	25.360	19,213,059
2026-07-14	19.300	23.210	19.030	23.210	23.210	10,927,533
2026-07-13	19.470	19.770	19.210	19.340	19.340	2,437,509
2026-07-10	19.010	19.870	18.620	19.550	19.550	2,766,757
2026-07-09	19.350	19.700	18.670	19.070	19.070	1,984,921
2026-07-08	19.650	19.750	19.220	19.360	19.360	1,636,394
2026-07-07	20.200	20.390	19.520	19.600	19.600	1,730,600
2026-07-06	20.370	20.660	20.180	20.250	20.250	2,013,800
2026-07-03	19.940	20.540	19.920	20.400	20.400	2,492,850
2026-07-02	20.200	20.650	19.900	19.940	19.940	2,587,500
2026-07-01	19.270	20.430	19.120	20.060	20.060	2,705,816
2026-06-30	19.590	19.810	19.100	19.290	19.290	1,865,500
2026-06-29	19.070	19.930	18.520	19.520	19.520	2,697,095
2026-06-26	19.750	19.960	19.100	19.120	19.120	1,921,100
2026-06-25	20.230	20.560	19.400	19.850	19.850	2,705,846
2026-06-24	21.120	21.400	20.210	20.380	20.380	2,788,698
2026-06-23	21.440	22.000	20.650	21.130	21.130	3,618,400
2026-06-22	20.450	20.780	19.720	20.770	20.770	2,242,244
2026-06-18	20.800	20.980	20.400	20.610	20.610	1,675,600
2026-06-17	21.460	21.460	20.630	20.800	20.800	1,784,000
2026-06-16	21.390	21.530	20.900	21.290	21.290	1,467,305
2026-06-15	21.700	22.170	21.220	21.370	21.370	1,769,000
2026-06-12	21.450	21.850	21.110	21.680	21.680	1,727,500
2026-06-11	21.450	21.690	20.840	21.240	21.240	1,590,400
2026-06-10	22.000	22.050	21.250	21.660	21.660	1,364,000
2026-06-09	21.950	22.220	21.450	21.920	21.920	1,379,500
2026-06-08	21.970	22.570	21.320	21.800	21.800	2,139,800
2026-06-05	22.160	22.750	21.760	22.350	22.350	2,534,603
2026-06-04	22.710	22.850	21.930	22.160	22.160	2,014,563
2026-06-03	23.240	23.350	22.600	22.750	22.750	1,825,700
2026-06-02	23.820	23.950	22.960	23.260	23.260	1,856,100
2026-06-01	23.000	23.960	22.750	23.720	23.720	2,183,100
2026-05-29	23.170	23.640	23.060	23.180	23.180	2,536,939
2026-05-28	23.230	23.280	22.500	23.040	23.040	2,166,505
2026-05-27	23.900	24.060	22.940	23.100	23.100	2,928,500
2026-05-26	24.510	24.780	23.650	23.900	23.900	2,168,500
2026-05-25	24.920	25.200	24.400	24.640	24.640	1,665,800
2026-05-22	24.890	25.120	24.430	24.920	24.920	1,556,400
2026-05-21	25.860	25.930	24.660	24.760	24.760	1,935,587
2026-05-20	26.030	26.260	25.310	25.660	25.660	1,849,500
2026-05-19	26.030	26.490	25.820	26.050	26.050	1,501,000
2026-05-18	25.950	26.080	25.620	26.000	26.000	1,826,600
2026-05-15	26.470	26.610	25.920	25.950	25.950	1,843,900
2026-05-14	26.940	27.010	26.360	26.400	26.400	2,002,433
2026-05-13	26.810	27.000	26.530	26.950	26.950	1,834,166
2026-05-12	27.920	28.000	26.700	26.740	26.740	3,806,400
2026-05-11	28.000	28.180	27.490	28.160	28.160	2,696,546
2026-05-08	27.660	27.960	27.400	27.850	27.850	2,250,765
2026-05-07	27.780	27.780	27.400	27.560	27.560	1,977,976
2026-05-06	28.000	28.000	27.470	27.530	27.530	2,505,212
2026-04-30	28.550	28.550	27.460	27.770	27.770	3,213,700
2026-04-29	27.560	28.870	27.370	28.550	28.550	2,620,800
2026-04-28	28.130	28.450	27.570	27.890	27.890	2,204,109
2026-04-27	27.760	28.400	27.510	28.300	28.300	1,840,200

← NewerPage 2 of 3 · 121 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.