Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24.000 | 24.370 | 23.720 | 23.780 | 23.696 | 1,619,600 |
| 2025-01-22 | 24.280 | 24.280 | 23.700 | 23.780 | 23.696 | 1,589,900 |
| 2025-01-21 | 24.900 | 25.050 | 24.080 | 24.340 | 24.254 | 2,221,600 |
| 2025-01-20 | 24.750 | 24.960 | 24.230 | 24.900 | 24.812 | 2,050,400 |
| 2025-01-17 | 24.530 | 24.900 | 24.100 | 24.310 | 24.224 | 1,634,000 |
| 2025-01-16 | 24.520 | 25.300 | 24.360 | 24.700 | 24.613 | 2,139,200 |
| 2025-01-15 | 24.600 | 25.190 | 24.380 | 24.470 | 24.384 | 2,055,000 |
| 2025-01-14 | 23.980 | 24.580 | 23.650 | 24.580 | 24.494 | 2,475,100 |
| 2025-01-13 | 23.110 | 23.660 | 22.500 | 23.640 | 23.557 | 2,005,400 |
| 2025-01-10 | 24.700 | 24.800 | 23.420 | 23.430 | 23.348 | 2,373,200 |
| 2025-01-09 | 24.500 | 25.190 | 24.020 | 24.700 | 24.613 | 2,429,200 |
| 2025-01-08 | 24.630 | 25.860 | 24.110 | 24.850 | 24.763 | 3,960,625 |
| 2025-01-07 | 25.300 | 25.400 | 24.020 | 24.800 | 24.713 | 4,465,200 |
| 2025-01-06 | 23.880 | 25.750 | 23.010 | 25.590 | 25.500 | 5,958,900 |
| 2025-01-03 | 24.900 | 25.370 | 23.580 | 23.700 | 23.617 | 2,839,357 |
| 2025-01-02 | 25.020 | 25.900 | 24.630 | 24.840 | 24.753 | 2,583,576 |
| 2024-12-31 | 25.600 | 25.970 | 25.010 | 25.020 | 24.932 | 2,304,100 |
| 2024-12-30 | 25.940 | 26.000 | 25.060 | 25.470 | 25.380 | 2,385,300 |
| 2024-12-27 | 25.550 | 26.520 | 25.400 | 26.250 | 26.158 | 2,371,100 |
| 2024-12-26 | 25.600 | 25.960 | 25.480 | 25.680 | 25.590 | 1,643,900 |
| 2024-12-25 | 26.600 | 26.820 | 25.230 | 25.580 | 25.490 | 2,590,932 |
| 2024-12-24 | 26.670 | 27.160 | 26.080 | 26.610 | 26.516 | 2,054,492 |
| 2024-12-23 | 28.770 | 28.770 | 26.500 | 26.560 | 26.467 | 3,855,700 |
| 2024-12-20 | 28.200 | 29.200 | 28.040 | 28.600 | 28.499 | 3,094,400 |
| 2024-12-19 | 28.500 | 28.870 | 27.760 | 28.180 | 28.081 | 3,285,000 |
| 2024-12-18 | 29.080 | 29.480 | 27.570 | 28.870 | 28.768 | 3,856,400 |
| 2024-12-17 | 31.000 | 31.260 | 28.770 | 28.830 | 28.729 | 6,324,072 |
| 2024-12-16 | 31.990 | 33.630 | 30.680 | 31.560 | 31.449 | 7,570,344 |
| 2024-12-13 | 31.080 | 34.500 | 30.630 | 31.630 | 31.519 | 9,589,376 |
| 2024-12-12 | 29.700 | 31.800 | 29.590 | 31.500 | 31.389 | 8,344,120 |
| 2024-12-11 | 30.020 | 30.550 | 29.580 | 29.850 | 29.745 | 3,908,300 |
| 2024-12-10 | 31.500 | 31.500 | 30.070 | 30.170 | 30.064 | 5,318,500 |
| 2024-12-09 | 30.330 | 31.490 | 30.140 | 30.680 | 30.572 | 5,197,592 |
| 2024-12-06 | 30.060 | 30.750 | 29.800 | 30.330 | 30.223 | 3,918,700 |
| 2024-12-05 | 29.500 | 30.290 | 29.110 | 30.210 | 30.104 | 4,053,500 |
| 2024-12-04 | 29.870 | 30.860 | 29.250 | 29.550 | 29.446 | 5,340,092 |
| 2024-12-03 | 30.500 | 30.910 | 29.900 | 30.200 | 30.094 | 5,165,684 |
| 2024-12-02 | 31.600 | 32.110 | 30.700 | 31.050 | 30.941 | 6,820,900 |
| 2024-11-29 | 31.170 | 32.450 | 30.220 | 31.250 | 31.140 | 8,978,782 |
| 2024-11-28 | 29.100 | 33.870 | 28.790 | 31.500 | 31.389 | 11,487,470 |
| 2024-11-27 | 28.710 | 29.110 | 24.300 | 28.730 | 28.629 | 6,006,921 |
| 2024-11-26 | 28.000 | 30.170 | 27.880 | 29.400 | 29.297 | 7,667,300 |
| 2024-11-25 | 27.760 | 28.490 | 27.350 | 28.160 | 28.061 | 3,807,600 |
| 2024-11-22 | 29.150 | 29.480 | 27.280 | 27.500 | 27.403 | 5,486,415 |
| 2024-11-21 | 29.450 | 30.300 | 28.800 | 29.150 | 29.047 | 6,384,899 |
| 2024-11-20 | 28.400 | 29.850 | 28.290 | 29.690 | 29.586 | 6,833,575 |
| 2024-11-19 | 27.900 | 28.830 | 27.460 | 28.830 | 28.729 | 5,772,375 |
| 2024-11-18 | 30.910 | 31.500 | 27.710 | 27.990 | 27.891 | 8,899,842 |
| 2024-11-15 | 30.420 | 32.600 | 29.500 | 31.500 | 31.389 | 11,328,610 |
| 2024-11-14 | 32.600 | 33.300 | 30.700 | 30.810 | 30.702 | 12,482,710 |
| 2024-11-13 | 32.000 | 37.530 | 31.000 | 34.150 | 34.030 | 21,354,439 |
| 2024-11-12 | 27.670 | 32.690 | 27.270 | 32.690 | 32.575 | 11,213,400 |
| 2024-11-11 | 26.980 | 27.460 | 26.800 | 27.240 | 27.144 | 4,984,827 |
| 2024-11-08 | 28.140 | 28.880 | 27.580 | 27.620 | 27.523 | 6,792,616 |
| 2024-11-07 | 26.870 | 30.120 | 26.870 | 28.400 | 28.300 | 9,803,780 |
| 2024-11-06 | 26.130 | 29.500 | 25.870 | 27.940 | 27.842 | 10,535,980 |
| 2024-11-05 | 26.300 | 27.000 | 25.400 | 26.550 | 26.457 | 8,741,169 |
| 2024-11-04 | 25.290 | 27.900 | 24.380 | 26.950 | 26.855 | 10,319,130 |
| 2024-11-01 | 22.970 | 27.000 | 22.300 | 25.350 | 25.261 | 9,431,733 |
| 2024-10-31 | 23.220 | 23.420 | 22.910 | 23.040 | 22.959 | 1,778,400 |
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.