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
2025-07-25	29.850	30.230	29.630	29.640	29.640	3,109,994
2025-07-24	29.860	30.390	29.560	29.880	29.880	3,154,910
2025-07-23	29.850	30.450	29.600	29.790	29.790	3,457,300
2025-07-22	30.740	30.780	29.870	30.040	30.040	4,186,592
2025-07-21	29.210	31.150	29.110	30.740	30.740	7,000,542
2025-07-18	30.000	30.380	29.320	29.450	29.450	2,538,400
2025-07-17	29.040	29.940	29.040	29.710	29.710	3,510,500
2025-07-16	29.100	29.300	28.900	29.200	29.200	2,018,754
2025-07-15	29.450	29.650	28.330	29.030	29.030	3,219,400
2025-07-14	29.570	30.330	29.150	29.840	29.840	6,182,254
2025-07-11	28.970	30.080	28.700	29.570	29.570	5,961,504
2025-07-10	28.960	29.230	28.710	28.970	28.970	2,230,100
2025-07-09	28.500	29.210	28.360	28.970	28.970	3,767,200
2025-07-08	28.380	28.990	28.380	28.640	28.640	2,261,100
2025-07-07	27.760	28.590	27.550	28.570	28.570	2,988,650
2025-07-04	29.410	30.030	28.180	28.250	28.250	4,427,600
2025-07-03	28.350	28.800	28.210	28.600	28.600	2,351,600
2025-07-02	28.650	28.650	28.090	28.350	28.350	1,582,921
2025-07-01	28.770	28.850	28.280	28.530	28.530	1,890,400
2025-06-30	27.980	28.580	27.750	28.580	28.580	2,905,000
2025-06-27	27.830	28.480	27.500	28.020	28.020	2,661,723
2025-06-26	27.640	27.880	27.320	27.600	27.600	1,778,400
2025-06-25	27.780	27.890	27.190	27.710	27.710	2,134,650
2025-06-24	27.190	27.820	27.130	27.620	27.620	1,986,000
2025-06-23	26.600	27.190	26.470	27.190	27.190	1,341,300
2025-06-20	26.750	27.140	26.570	26.600	26.600	963,925
2025-06-19	27.290	27.680	26.620	26.770	26.770	1,972,920
2025-06-18	27.980	28.170	27.440	27.470	27.470	2,001,750
2025-06-17	28.280	28.650	27.980	28.180	28.180	2,455,284
2025-06-16	27.540	28.240	27.330	28.050	28.050	2,256,700
2025-06-13	28.310	29.550	27.400	27.600	27.600	3,788,700
2025-06-12	28.280	28.700	28.150	28.400	28.300	2,047,800
2025-06-11	28.400	29.200	28.250	28.430	28.330	2,514,697
2025-06-10	28.500	29.380	28.110	28.330	28.230	3,955,889
2025-06-09	28.400	29.100	28.400	28.600	28.499	2,533,626
2025-06-06	28.620	29.050	28.290	28.410	28.310	2,707,800
2025-06-05	29.330	30.030	28.710	28.920	28.818	4,390,846
2025-06-04	29.990	30.000	29.300	29.500	29.396	4,749,946
2025-06-03	28.530	30.270	28.290	30.250	30.144	8,052,721
2025-05-30	27.880	29.250	27.800	28.860	28.758	6,389,644
2025-05-29	27.730	28.150	27.200	28.000	27.901	3,840,444
2025-05-28	27.780	28.290	27.320	28.050	27.951	4,055,865
2025-05-27	28.360	28.700	27.800	27.830	27.732	4,767,244
2025-05-26	28.070	29.080	27.810	28.730	28.629	6,428,689
2025-05-23	27.400	29.560	26.970	28.860	28.758	10,808,930
2025-05-22	27.280	28.660	26.680	28.060	27.961	9,037,090
2025-05-21	26.390	30.200	26.390	27.810	27.712	9,795,061
2025-05-20	25.450	26.180	25.450	26.070	25.978	2,165,900
2025-05-19	25.620	25.650	25.030	25.490	25.400	1,627,670
2025-05-16	25.180	25.690	25.040	25.670	25.580	1,791,500
2025-05-15	25.410	25.410	24.930	25.180	25.091	1,280,600
2025-05-14	25.440	25.640	25.050	25.250	25.161	1,330,200
2025-05-13	26.060	26.160	25.500	25.510	25.420	1,415,600
2025-05-12	25.490	25.850	25.400	25.720	25.629	1,449,100
2025-05-09	25.880	25.970	25.460	25.470	25.380	1,467,200
2025-05-08	25.300	25.910	25.300	25.910	25.819	1,711,500
2025-05-07	25.800	25.970	25.220	25.430	25.341	1,668,000
2025-05-06	25.070	25.490	24.950	25.490	25.400	1,552,400
2025-04-30	24.670	25.150	24.670	25.020	24.932	1,259,500
2025-04-29	23.950	24.850	23.950	24.670	24.583	1,339,000

← NewerPage 6 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.