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
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

← NewerPage 9 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.