H World Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	43.740	43.740	43.740	43.740	39.139	0
2024-05-27	43.740	43.740	43.740	43.740	39.139	0
2024-05-24	43.740	43.740	43.740	43.740	39.139	0
2024-05-23	43.740	43.740	43.740	43.740	39.139	0
2024-05-22	43.740	43.740	43.740	43.740	39.139	0
2024-05-21	43.740	43.740	43.740	43.740	39.139	0
2024-05-20	43.740	43.740	43.740	43.740	39.139	0
2024-05-17	43.740	43.740	43.740	43.740	39.139	0
2024-05-16	43.740	43.740	43.740	43.740	39.139	0
2024-05-15	43.740	43.740	43.740	43.740	39.139	0
2024-05-14	43.740	43.740	43.740	43.740	39.139	0
2024-05-13	43.740	43.740	43.740	43.740	39.139	0
2024-05-10	43.740	43.740	43.740	43.740	39.139	0
2024-05-09	43.740	43.740	43.740	43.740	39.139	0
2024-05-08	43.740	43.740	43.740	43.740	39.139	0
2024-05-07	43.740	43.740	43.740	43.740	39.139	0
2024-05-06	43.740	43.740	43.740	43.740	39.139	0
2024-05-03	43.740	43.740	43.740	43.740	39.139	0
2024-05-02	43.740	43.740	43.740	43.740	39.139	0
2024-04-30	43.740	43.740	43.740	43.740	39.139	0
2024-04-29	43.740	43.740	43.740	43.740	39.139	0
2024-04-26	43.740	43.740	43.740	43.740	39.139	0
2024-04-25	43.740	43.740	43.740	43.740	39.139	0
2024-04-24	43.740	43.740	43.740	43.740	39.139	0
2024-04-23	43.740	43.740	43.740	43.740	39.139	0
2024-04-22	43.740	43.740	43.740	43.740	39.139	0
2024-04-19	43.740	43.740	43.740	43.740	39.139	0
2024-04-18	43.740	43.740	43.740	43.740	39.139	0
2024-04-17	43.740	43.740	43.740	43.740	39.139	0
2024-04-16	43.740	43.740	43.740	43.740	39.139	0
2024-04-15	43.740	43.740	43.740	43.740	39.139	0
2024-04-12	43.740	43.740	43.740	43.740	39.139	0
2024-04-11	43.740	43.740	43.740	43.740	39.139	0
2024-04-10	43.740	43.740	43.740	43.740	39.139	0
2024-04-09	43.740	43.740	43.740	43.740	39.139	0
2024-04-08	43.740	43.740	43.740	43.740	39.139	0
2024-04-05	43.740	43.740	43.740	43.740	39.139	0
2024-04-04	43.740	43.740	43.740	43.740	39.139	0
2024-04-03	43.740	43.740	43.740	43.740	39.139	0
2024-04-02	43.740	43.740	43.740	43.740	39.139	0
2024-04-01	43.740	43.740	43.740	43.740	39.139	0
2024-03-28	43.740	43.740	43.740	43.740	39.139	0
2024-03-27	43.740	43.740	43.740	43.740	39.139	0
2024-03-26	43.740	43.740	43.740	43.740	39.139	0
2024-03-25	43.740	43.740	43.740	43.740	39.139	0
2024-03-22	43.740	43.740	43.740	43.740	39.139	0
2024-03-21	43.740	43.740	43.740	43.740	39.139	0
2024-03-20	43.740	43.740	43.740	43.740	39.139	0
2024-03-19	43.740	43.740	43.740	43.740	39.139	0
2024-03-18	43.740	43.740	43.740	43.740	39.139	0
2024-03-15	43.740	43.740	43.740	43.740	39.139	0
2024-03-14	43.740	43.740	43.740	43.740	39.139	0
2024-03-13	43.740	43.740	43.740	43.740	39.139	0
2024-03-12	43.740	43.740	43.740	43.740	39.139	0
2024-03-11	43.740	43.740	43.740	43.740	39.139	0
2024-03-08	43.740	43.740	43.740	43.740	39.139	0
2024-03-07	43.740	43.740	43.740	43.740	39.139	0
2024-03-06	43.740	43.740	43.740	43.740	39.139	50
2024-03-05	43.800	43.800	43.800	43.800	39.193	0
2024-03-04	43.800	43.800	43.800	43.800	39.193	0

← NewerPage 11 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.0924 CNY
2026-04-30	1.6023 CNY
2025-09-08	1.0512 CNY
2025-04-08	1.3392 CNY
2024-08-13	0.8594 CNY
2023-12-15	1.1238 CNY
2022-03-23	0.2483 CNY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.