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
2025-10-27	27.600	27.800	27.280	27.650	27.650	1,680,520
2025-10-24	28.000	28.100	27.410	27.460	27.460	1,608,100
2025-10-23	27.450	27.870	27.450	27.830	27.830	1,727,300
2025-10-22	27.390	27.840	27.250	27.520	27.520	1,414,514
2025-10-21	27.200	27.450	27.000	27.440	27.440	1,468,417
2025-10-20	26.460	27.210	26.460	27.190	27.190	1,818,530
2025-10-17	26.700	26.980	26.210	26.210	26.210	1,059,520
2025-10-16	26.660	27.490	26.590	26.800	26.800	1,917,400
2025-10-15	26.260	27.080	26.160	26.740	26.740	1,501,658
2025-10-14	26.440	26.740	26.120	26.250	26.250	1,139,700
2025-10-13	25.600	26.400	25.120	26.310	26.310	1,428,618
2025-10-10	26.450	26.950	26.350	26.630	26.630	1,213,100
2025-10-09	26.740	26.790	26.210	26.530	26.530	1,292,000
2025-09-30	26.800	27.030	26.620	26.660	26.660	1,155,638
2025-09-29	26.960	26.980	26.240	26.800	26.800	1,141,500
2025-09-26	26.750	27.000	26.400	26.600	26.600	1,321,847
2025-09-25	27.060	27.300	26.590	26.590	26.590	1,669,572
2025-09-24	26.200	27.070	26.180	27.010	27.010	1,870,028
2025-09-23	26.700	26.700	25.450	26.300	26.300	2,103,100
2025-09-22	27.030	27.470	26.400	26.660	26.660	1,839,072
2025-09-19	27.900	27.990	26.720	26.900	26.900	4,419,832
2025-09-18	27.800	29.300	27.360	28.200	28.200	5,749,910
2025-09-17	28.000	28.190	27.770	27.910	27.910	1,137,900
2025-09-16	27.670	28.090	27.500	28.060	28.060	1,311,100
2025-09-15	27.870	27.950	27.650	27.670	27.670	1,020,400
2025-09-12	28.000	28.230	27.580	27.950	27.950	1,465,600
2025-09-11	27.780	28.150	27.370	28.020	28.020	1,254,300
2025-09-10	27.830	28.180	27.720	27.950	27.950	953,457
2025-09-09	28.430	28.610	27.800	27.910	27.910	1,209,400
2025-09-08	28.100	28.480	27.990	28.330	28.330	1,437,500
2025-09-05	27.850	28.100	27.300	28.050	28.050	1,658,000
2025-09-04	27.830	28.330	27.400	27.780	27.780	1,570,200
2025-09-03	28.490	28.680	27.640	27.720	27.720	1,573,700
2025-09-02	29.000	29.230	28.030	28.420	28.420	1,945,900
2025-09-01	28.930	29.250	28.440	29.000	29.000	1,804,376
2025-08-29	29.070	29.490	28.840	28.920	28.920	2,141,100
2025-08-28	28.540	29.320	28.220	29.320	29.320	3,549,177
2025-08-27	30.060	30.370	28.610	28.630	28.630	3,489,600
2025-08-26	29.700	30.430	29.610	30.170	30.170	2,899,400
2025-08-25	29.860	30.410	29.570	29.900	29.900	3,475,071
2025-08-22	30.030	30.180	29.490	29.910	29.910	2,552,800
2025-08-21	30.310	30.700	29.890	30.010	30.010	1,973,700
2025-08-20	30.580	30.580	30.080	30.310	30.310	2,558,151
2025-08-19	30.110	31.130	29.990	30.610	30.610	3,275,700
2025-08-18	29.520	30.110	29.520	30.100	30.100	3,134,476
2025-08-15	29.320	29.740	29.170	29.500	29.500	2,164,610
2025-08-14	30.110	30.600	29.250	29.320	29.320	3,364,800
2025-08-13	30.540	30.800	29.630	30.050	30.050	4,529,386
2025-08-12	31.020	31.240	30.440	30.540	30.540	4,433,000
2025-08-11	31.090	31.730	31.010	31.620	31.620	3,346,357
2025-08-08	30.540	31.350	30.220	31.190	31.190	4,248,353
2025-08-07	30.620	31.300	30.500	30.690	30.690	2,984,600
2025-08-06	30.830	31.040	30.410	30.590	30.590	2,224,973
2025-08-05	31.050	31.200	30.570	30.820	30.820	2,351,700
2025-08-04	30.880	31.070	30.160	31.050	31.050	3,694,200
2025-08-01	30.420	31.860	30.380	31.190	31.190	5,575,616
2025-07-31	30.460	31.260	30.060	30.410	30.410	5,736,173
2025-07-30	29.850	30.780	29.600	30.450	30.450	5,354,230
2025-07-29	29.770	30.100	29.340	29.890	29.890	2,878,650
2025-07-28	29.630	30.290	29.600	29.790	29.790	2,692,660

← NewerPage 5 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.