Shenzhen Hepalink Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.120 | 9.220 | 9.010 | 9.220 | 8.883 | 5,152,012 |
| 2024-04-25 | 8.890 | 9.330 | 8.870 | 9.190 | 8.854 | 4,711,676 |
| 2024-04-24 | 8.920 | 8.950 | 8.770 | 8.950 | 8.623 | 2,884,960 |
| 2024-04-23 | 8.930 | 8.990 | 8.770 | 8.860 | 8.536 | 3,106,423 |
| 2024-04-22 | 8.910 | 9.130 | 8.800 | 8.960 | 8.632 | 4,246,516 |
| 2024-04-19 | 9.020 | 9.090 | 8.830 | 8.990 | 8.661 | 4,707,580 |
| 2024-04-18 | 8.850 | 9.090 | 8.770 | 9.060 | 8.729 | 7,194,520 |
| 2024-04-17 | 8.200 | 8.870 | 8.190 | 8.870 | 8.546 | 6,572,203 |
| 2024-04-16 | 8.660 | 9.130 | 8.510 | 8.540 | 8.228 | 10,105,775 |
| 2024-04-15 | 8.830 | 8.850 | 8.510 | 8.680 | 8.363 | 7,942,200 |
| 2024-04-12 | 9.060 | 9.080 | 8.780 | 8.840 | 8.517 | 7,372,405 |
| 2024-04-11 | 8.670 | 9.100 | 8.650 | 9.060 | 8.729 | 8,561,317 |
| 2024-04-10 | 8.780 | 8.850 | 8.680 | 8.810 | 8.488 | 5,752,550 |
| 2024-04-09 | 8.570 | 8.950 | 8.510 | 8.770 | 8.449 | 6,490,967 |
| 2024-04-08 | 8.690 | 8.720 | 8.500 | 8.570 | 8.257 | 4,834,988 |
| 2024-04-03 | 8.650 | 8.760 | 8.590 | 8.720 | 8.401 | 4,899,021 |
| 2024-04-02 | 8.710 | 8.710 | 8.480 | 8.660 | 8.343 | 3,775,451 |
| 2024-04-01 | 8.380 | 8.720 | 8.330 | 8.700 | 8.382 | 5,462,500 |
| 2024-03-29 | 8.480 | 8.510 | 8.200 | 8.350 | 8.045 | 3,691,500 |
| 2024-03-28 | 8.440 | 8.580 | 8.340 | 8.460 | 8.151 | 3,783,160 |
| 2024-03-27 | 8.570 | 8.670 | 8.460 | 8.460 | 8.151 | 3,926,370 |
| 2024-03-26 | 8.620 | 8.670 | 8.470 | 8.560 | 8.247 | 4,074,120 |
| 2024-03-25 | 8.730 | 8.820 | 8.620 | 8.620 | 8.305 | 5,266,820 |
| 2024-03-22 | 9.000 | 9.040 | 8.800 | 8.850 | 8.526 | 6,892,296 |
| 2024-03-21 | 9.060 | 9.230 | 9.010 | 9.060 | 8.729 | 7,894,620 |
| 2024-03-20 | 8.840 | 9.090 | 8.740 | 9.050 | 8.719 | 10,811,445 |
| 2024-03-19 | 8.830 | 8.950 | 8.750 | 8.820 | 8.497 | 7,078,251 |
| 2024-03-18 | 8.820 | 8.840 | 8.600 | 8.830 | 8.507 | 6,391,505 |
| 2024-03-15 | 8.550 | 8.770 | 8.520 | 8.730 | 8.411 | 5,164,481 |
| 2024-03-14 | 8.790 | 8.910 | 8.500 | 8.630 | 8.314 | 5,515,241 |
| 2024-03-13 | 8.800 | 8.800 | 8.590 | 8.710 | 8.392 | 3,920,209 |
| 2024-03-12 | 8.620 | 8.780 | 8.600 | 8.770 | 8.449 | 4,035,946 |
| 2024-03-11 | 8.520 | 8.590 | 8.420 | 8.590 | 8.276 | 4,542,713 |
| 2024-03-08 | 8.490 | 8.590 | 8.400 | 8.510 | 8.199 | 3,816,141 |
| 2024-03-07 | 8.640 | 8.710 | 8.410 | 8.410 | 8.102 | 4,031,313 |
| 2024-03-06 | 8.700 | 8.780 | 8.500 | 8.640 | 8.324 | 3,736,984 |
| 2024-03-05 | 8.830 | 8.830 | 8.670 | 8.720 | 8.401 | 4,157,846 |
| 2024-03-04 | 8.850 | 9.050 | 8.800 | 8.870 | 8.546 | 4,437,700 |
| 2024-03-01 | 8.910 | 8.960 | 8.770 | 8.880 | 8.555 | 4,050,443 |
| 2024-02-29 | 8.500 | 8.950 | 8.450 | 8.910 | 8.584 | 6,699,180 |
| 2024-02-28 | 8.990 | 9.250 | 8.650 | 8.650 | 8.334 | 7,377,481 |
| 2024-02-27 | 8.840 | 9.010 | 8.740 | 9.010 | 8.681 | 4,063,521 |
| 2024-02-26 | 8.770 | 9.030 | 8.680 | 8.870 | 8.546 | 5,729,781 |
| 2024-02-23 | 8.690 | 8.770 | 8.540 | 8.750 | 8.430 | 4,945,621 |
| 2024-02-22 | 8.590 | 8.700 | 8.550 | 8.660 | 8.343 | 4,585,164 |
| 2024-02-21 | 8.590 | 8.840 | 8.460 | 8.590 | 8.276 | 6,491,925 |
| 2024-02-20 | 8.590 | 8.670 | 8.430 | 8.600 | 8.286 | 5,052,785 |
| 2024-02-19 | 8.860 | 8.960 | 8.530 | 8.650 | 8.334 | 9,146,062 |
| 2024-02-08 | 8.230 | 9.000 | 8.160 | 8.750 | 8.430 | 14,231,585 |
| 2024-02-07 | 7.720 | 8.400 | 7.700 | 8.290 | 7.987 | 15,581,004 |
| 2024-02-06 | 6.940 | 7.790 | 6.900 | 7.730 | 7.447 | 11,545,492 |
| 2024-02-05 | 7.630 | 7.630 | 6.890 | 7.080 | 6.821 | 9,872,131 |
| 2024-02-02 | 8.090 | 8.230 | 7.320 | 7.630 | 7.351 | 9,217,012 |
| 2024-02-01 | 8.110 | 8.270 | 7.940 | 8.070 | 7.775 | 5,894,773 |
| 2024-01-31 | 8.420 | 8.520 | 8.170 | 8.190 | 7.891 | 8,671,176 |
| 2024-01-30 | 8.770 | 8.890 | 8.560 | 8.580 | 8.266 | 6,249,374 |
| 2024-01-29 | 9.110 | 9.260 | 8.800 | 8.800 | 8.478 | 7,810,407 |
| 2024-01-26 | 9.310 | 9.390 | 9.060 | 9.100 | 8.767 | 6,234,174 |
| 2024-01-25 | 9.100 | 9.370 | 8.990 | 9.360 | 9.018 | 6,988,033 |
| 2024-01-24 | 9.170 | 9.240 | 8.800 | 9.180 | 8.844 | 7,476,940 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1450 CNY |
| 2025-07-07 | 0.2500 CNY |
| 2023-07-18 | 0.1000 CNY |
| 2022-07-28 | 0.0350 CNY |
| 2021-07-06 | 0.1500 CNY |
| 2020-07-01 | 0.1800 CNY |
| 2019-07-15 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.