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
2022-02-09	35.880	36.290	35.570	36.050	35.343	1,007,872
2022-02-08	35.680	36.260	35.300	35.980	35.274	1,015,295
2022-02-07	35.630	36.350	35.030	35.500	34.804	1,038,971
2022-01-28	34.600	35.980	34.290	35.240	34.549	1,672,276
2022-01-27	37.790	38.130	33.620	34.280	33.608	2,543,204
2022-01-26	37.840	39.000	37.690	37.900	37.157	736,982
2022-01-25	39.390	40.380	37.820	37.880	37.137	1,308,024
2022-01-24	40.350	40.810	39.850	40.050	39.265	731,998
2022-01-21	41.770	41.770	40.110	40.400	39.608	1,862,587
2022-01-20	44.010	47.440	42.350	43.360	42.510	2,900,821
2022-01-19	44.090	44.580	43.710	44.240	43.373	1,110,166
2022-01-18	46.880	46.880	44.090	44.110	43.245	3,016,006
2022-01-17	47.990	47.990	45.670	46.990	46.069	2,991,423
2022-01-14	46.920	49.100	46.300	48.200	47.255	4,217,058
2022-01-13	47.980	47.980	45.800	46.510	45.598	2,343,267
2022-01-12	47.000	48.250	46.400	47.590	46.657	3,063,652
2022-01-11	45.990	48.790	45.610	47.580	46.647	4,292,084
2022-01-10	43.920	46.500	43.900	45.770	44.873	1,885,282
2022-01-07	45.500	46.200	44.310	44.400	43.529	1,764,971
2022-01-06	46.500	46.880	44.900	45.780	44.882	2,242,987
2022-01-05	45.240	47.680	44.850	47.100	46.176	3,440,449
2022-01-04	46.500	47.800	45.580	45.690	44.794	2,174,598
2021-12-31	44.550	46.460	44.500	45.550	44.657	2,035,628
2021-12-30	44.000	45.970	43.600	45.140	44.255	1,984,325
2021-12-29	43.850	45.300	43.610	44.010	43.147	1,185,924
2021-12-28	43.900	45.210	43.700	43.900	43.039	1,489,245
2021-12-27	42.710	46.080	42.300	44.650	43.774	2,171,139
2021-12-24	43.210	44.330	42.600	42.830	41.990	1,570,530
2021-12-23	46.310	46.370	43.100	43.200	42.353	2,569,648
2021-12-22	45.800	47.280	45.320	46.380	45.471	1,294,623
2021-12-21	45.940	46.490	44.950	45.800	44.902	1,455,518
2021-12-20	45.550	47.560	45.390	46.230	45.323	1,585,896
2021-12-17	47.310	47.680	45.880	45.970	45.069	1,630,606
2021-12-16	48.280	48.500	47.210	47.460	46.529	1,965,324
2021-12-15	48.160	49.500	47.570	48.710	47.755	2,939,068
2021-12-14	46.310	48.750	46.200	48.360	47.412	2,749,406
2021-12-13	47.260	47.730	46.030	46.510	45.598	1,609,513
2021-12-10	47.800	48.490	47.120	47.810	46.872	2,177,576
2021-12-09	46.850	49.000	46.850	48.700	47.745	3,056,533
2021-12-08	47.050	47.710	45.970	46.780	45.863	2,033,437
2021-12-07	45.290	48.900	45.290	47.400	46.471	3,179,405
2021-12-06	46.990	47.330	45.000	45.120	44.235	1,959,179
2021-12-03	47.000	47.850	46.000	47.150	46.225	1,653,744
2021-12-02	48.090	48.900	47.500	47.520	46.588	1,834,406
2021-12-01	49.800	49.870	47.800	47.800	46.863	3,105,717
2021-11-30	50.030	50.760	48.830	49.830	48.853	3,971,008
2021-11-29	49.150	50.880	47.660	50.800	49.804	5,458,039
2021-11-26	47.500	50.680	46.550	49.150	48.186	4,919,121
2021-11-25	47.000	50.360	46.710	47.390	46.461	4,951,483
2021-11-24	45.810	47.860	44.780	47.380	46.451	4,569,216
2021-11-23	43.900	45.800	43.890	45.800	44.902	2,928,896
2021-11-22	44.900	45.140	43.900	44.160	43.294	1,927,696
2021-11-19	44.090	44.420	43.120	43.800	42.941	1,407,673
2021-11-18	45.880	45.890	43.530	43.760	42.902	2,328,844
2021-11-17	44.360	45.600	44.180	45.010	44.127	2,872,199
2021-11-16	46.000	47.250	43.910	44.040	43.176	4,887,260
2021-11-15	46.370	51.180	44.680	47.260	46.333	6,773,770
2021-11-12	44.150	46.160	43.550	45.000	44.118	3,360,913
2021-11-11	43.900	45.130	43.020	44.720	43.843	3,187,187
2021-11-10	42.130	44.700	41.500	44.130	43.265	3,500,321

← NewerPage 20 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.