Sichuan Hezong Medicine Easy-to-buy Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.480 | 23.750 | 22.790 | 23.230 | 23.148 | 2,036,900 |
| 2024-10-29 | 24.400 | 24.640 | 23.410 | 23.490 | 23.407 | 2,772,200 |
| 2024-10-28 | 23.970 | 24.460 | 23.850 | 24.400 | 24.314 | 2,198,858 |
| 2024-10-25 | 23.770 | 24.230 | 23.620 | 23.970 | 23.886 | 1,926,533 |
| 2024-10-24 | 24.060 | 24.650 | 23.840 | 23.870 | 23.786 | 2,197,700 |
| 2024-10-23 | 24.360 | 24.830 | 24.090 | 24.300 | 24.214 | 2,827,812 |
| 2024-10-22 | 24.380 | 25.500 | 24.050 | 24.510 | 24.424 | 4,128,100 |
| 2024-10-21 | 23.620 | 25.980 | 23.380 | 24.970 | 24.882 | 6,083,900 |
| 2024-10-18 | 22.770 | 24.480 | 22.700 | 23.780 | 23.696 | 3,504,624 |
| 2024-10-17 | 23.800 | 23.800 | 22.750 | 22.980 | 22.899 | 3,225,200 |
| 2024-10-16 | 22.490 | 24.800 | 22.360 | 23.870 | 23.786 | 4,091,674 |
| 2024-10-15 | 22.720 | 23.590 | 22.380 | 22.820 | 22.740 | 2,382,424 |
| 2024-10-14 | 22.480 | 22.820 | 21.980 | 22.820 | 22.740 | 1,895,000 |
| 2024-10-11 | 23.370 | 23.370 | 21.870 | 22.150 | 22.072 | 2,449,016 |
| 2024-10-10 | 23.230 | 24.500 | 23.190 | 23.390 | 23.308 | 3,109,445 |
| 2024-10-09 | 26.000 | 26.060 | 22.890 | 23.020 | 22.939 | 5,226,592 |
| 2024-10-08 | 28.080 | 28.090 | 24.800 | 27.000 | 26.905 | 7,587,068 |
| 2024-09-30 | 21.510 | 24.300 | 21.300 | 23.820 | 23.736 | 5,795,604 |
| 2024-09-27 | 19.980 | 21.170 | 19.850 | 20.740 | 20.667 | 3,337,700 |
| 2024-09-26 | 19.140 | 19.660 | 19.010 | 19.610 | 19.541 | 1,914,100 |
| 2024-09-25 | 18.950 | 19.440 | 18.950 | 19.080 | 19.013 | 1,997,800 |
| 2024-09-24 | 18.220 | 18.860 | 18.180 | 18.860 | 18.794 | 1,585,444 |
| 2024-09-23 | 18.450 | 18.670 | 18.180 | 18.250 | 18.186 | 918,644 |
| 2024-09-20 | 18.650 | 18.740 | 18.400 | 18.450 | 18.385 | 730,500 |
| 2024-09-19 | 18.300 | 18.790 | 18.270 | 18.650 | 18.584 | 1,190,100 |
| 2024-09-18 | 18.610 | 18.610 | 17.880 | 18.180 | 18.116 | 956,900 |
| 2024-09-13 | 18.770 | 19.180 | 18.590 | 18.610 | 18.545 | 1,127,800 |
| 2024-09-12 | 18.890 | 19.160 | 18.740 | 19.030 | 18.963 | 1,123,900 |
| 2024-09-11 | 18.980 | 19.000 | 18.700 | 18.860 | 18.794 | 1,247,144 |
| 2024-09-10 | 19.430 | 19.730 | 18.680 | 19.050 | 18.983 | 2,120,848 |
| 2024-09-09 | 19.700 | 20.490 | 19.300 | 19.510 | 19.441 | 2,442,600 |
| 2024-09-06 | 21.000 | 21.330 | 19.660 | 19.810 | 19.740 | 4,204,856 |
| 2024-09-05 | 20.810 | 21.330 | 20.170 | 21.250 | 21.175 | 5,759,793 |
| 2024-09-04 | 19.590 | 21.500 | 19.530 | 20.730 | 20.657 | 5,403,158 |
| 2024-09-03 | 18.920 | 20.500 | 18.760 | 19.820 | 19.750 | 2,817,522 |
| 2024-09-02 | 19.490 | 19.490 | 18.910 | 18.920 | 18.853 | 783,692 |
| 2024-08-30 | 18.870 | 19.690 | 18.870 | 19.250 | 19.182 | 1,371,700 |
| 2024-08-29 | 18.810 | 19.090 | 18.490 | 19.050 | 18.983 | 936,000 |
| 2024-08-28 | 18.470 | 18.970 | 18.270 | 18.770 | 18.704 | 621,236 |
| 2024-08-27 | 18.600 | 19.070 | 18.530 | 18.670 | 18.604 | 773,536 |
| 2024-08-26 | 18.480 | 18.750 | 18.390 | 18.700 | 18.634 | 565,900 |
| 2024-08-23 | 18.970 | 18.970 | 18.240 | 18.480 | 18.415 | 836,600 |
| 2024-08-22 | 19.660 | 19.820 | 18.830 | 18.890 | 18.824 | 1,203,200 |
| 2024-08-21 | 20.140 | 20.200 | 19.560 | 19.660 | 19.591 | 1,050,504 |
| 2024-08-20 | 20.800 | 20.990 | 20.130 | 20.150 | 20.079 | 1,292,800 |
| 2024-08-19 | 20.840 | 20.940 | 20.610 | 20.800 | 20.727 | 1,277,500 |
| 2024-08-16 | 20.600 | 20.960 | 20.360 | 20.830 | 20.757 | 1,405,000 |
| 2024-08-15 | 20.460 | 20.780 | 20.320 | 20.590 | 20.518 | 1,150,400 |
| 2024-08-14 | 20.650 | 20.750 | 20.110 | 20.540 | 20.468 | 1,206,062 |
| 2024-08-13 | 20.970 | 21.070 | 20.180 | 20.500 | 20.428 | 1,820,200 |
| 2024-08-12 | 20.580 | 21.290 | 20.480 | 20.880 | 20.807 | 2,520,236 |
| 2024-08-09 | 21.380 | 21.690 | 20.550 | 20.580 | 20.508 | 3,521,100 |
| 2024-08-08 | 22.110 | 22.860 | 21.400 | 21.560 | 21.484 | 4,493,943 |
| 2024-08-07 | 22.620 | 22.780 | 22.110 | 22.300 | 22.222 | 4,047,967 |
| 2024-08-06 | 21.930 | 23.520 | 21.850 | 23.070 | 22.989 | 7,268,428 |
| 2024-08-05 | 21.240 | 22.880 | 21.240 | 22.210 | 22.132 | 3,814,500 |
| 2024-08-02 | 21.830 | 22.270 | 21.570 | 21.700 | 21.624 | 2,528,800 |
| 2024-08-01 | 21.480 | 22.010 | 21.480 | 21.770 | 21.693 | 1,893,000 |
| 2024-07-31 | 21.080 | 21.880 | 21.070 | 21.740 | 21.664 | 2,620,500 |
| 2024-07-30 | 20.880 | 21.360 | 20.790 | 21.130 | 21.056 | 1,532,700 |
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.