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
2025-04-28	24.520	24.580	23.880	24.390	24.304	1,413,390
2025-04-25	24.790	25.270	24.580	24.620	24.533	1,843,944
2025-04-24	24.900	25.010	24.200	24.670	24.583	1,907,654
2025-04-23	24.950	25.100	24.660	24.850	24.763	1,881,800
2025-04-22	24.420	25.050	24.420	24.810	24.723	2,107,100
2025-04-21	23.980	24.740	23.600	24.590	24.503	2,812,944
2025-04-18	25.010	26.920	24.340	24.400	24.314	4,814,634
2025-04-17	24.470	24.770	23.870	24.500	24.414	1,867,100
2025-04-16	24.500	24.560	23.520	24.070	23.985	1,734,100
2025-04-15	24.880	24.960	24.230	24.500	24.414	1,368,000
2025-04-14	24.560	24.830	24.100	24.520	24.434	1,598,800
2025-04-11	24.060	24.670	23.900	24.110	24.025	1,814,600
2025-04-10	23.780	24.490	23.750	24.170	24.085	2,654,000
2025-04-09	22.450	23.480	20.690	23.310	23.228	3,411,305
2025-04-08	22.000	23.550	22.000	22.800	22.720	3,520,692
2025-04-07	25.720	25.990	21.750	21.760	21.683	3,719,652
2025-04-03	26.720	27.500	26.720	27.190	27.094	1,490,454
2025-04-02	26.940	27.380	26.710	27.020	26.925	1,344,046
2025-04-01	26.240	27.630	26.200	27.030	26.935	2,508,800
2025-03-31	26.480	26.520	25.670	26.240	26.148	1,381,100
2025-03-28	26.930	27.180	26.440	26.550	26.457	1,198,300
2025-03-27	26.580	26.980	26.250	26.930	26.835	1,466,292
2025-03-26	26.440	26.960	26.440	26.710	26.616	1,367,700
2025-03-25	26.520	26.670	25.890	26.420	26.327	1,217,500
2025-03-24	27.290	27.530	25.820	26.520	26.427	2,042,600
2025-03-21	27.900	28.280	27.220	27.310	27.214	1,886,800
2025-03-20	28.280	28.280	27.810	27.980	27.882	1,588,300
2025-03-19	28.510	28.970	27.890	28.080	27.981	2,364,100
2025-03-18	28.580	28.830	28.370	28.640	28.539	1,761,700
2025-03-17	29.200	29.200	28.400	28.560	28.459	2,029,300
2025-03-14	28.400	29.100	28.000	28.980	28.878	3,240,800
2025-03-13	28.850	29.100	28.280	28.670	28.569	2,688,100
2025-03-12	29.000	29.090	28.600	28.750	28.649	2,384,000
2025-03-11	28.620	29.100	28.490	28.900	28.798	3,100,900
2025-03-10	29.580	30.230	28.780	29.290	29.187	5,365,100
2025-03-07	29.260	29.380	28.450	28.620	28.519	2,822,400
2025-03-06	28.990	29.500	28.690	29.340	29.237	3,296,500
2025-03-05	28.810	29.180	28.360	28.850	28.748	2,551,900
2025-03-04	28.140	28.810	27.900	28.810	28.709	2,199,300
2025-03-03	27.840	28.800	27.790	28.280	28.180	2,693,644
2025-02-28	29.100	29.500	27.600	27.760	27.662	3,359,800
2025-02-27	29.870	29.870	28.820	29.330	29.227	3,002,699
2025-02-26	29.400	29.790	28.800	29.780	29.675	3,768,399
2025-02-25	29.360	29.680	29.020	29.140	29.037	3,011,825
2025-02-24	30.120	30.310	29.510	29.780	29.675	4,095,200
2025-02-21	30.210	31.000	29.880	30.490	30.383	5,433,800
2025-02-20	29.980	31.270	29.970	30.410	30.303	6,650,900
2025-02-19	29.130	29.780	28.500	29.560	29.456	4,802,725
2025-02-18	30.720	30.810	28.950	28.960	28.858	7,116,297
2025-02-17	31.300	32.700	30.490	30.790	30.682	11,223,520
2025-02-14	28.920	31.590	28.920	30.710	30.602	12,570,100
2025-02-13	29.950	30.190	28.900	29.250	29.147	6,750,376
2025-02-12	29.110	30.930	29.110	30.160	30.054	9,767,527
2025-02-11	31.010	31.010	29.670	29.860	29.755	15,039,530
2025-02-10	26.840	32.220	26.170	32.220	32.107	16,731,141
2025-02-07	25.120	27.170	25.120	26.850	26.756	6,487,100
2025-02-06	24.920	25.220	24.420	25.220	25.131	2,412,100
2025-02-05	24.420	24.970	24.260	24.920	24.832	2,004,100
2025-01-27	24.520	24.990	24.120	24.150	24.065	1,767,600
2025-01-24	23.720	24.240	23.620	24.170	24.085	1,533,199

← NewerPage 7 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.