H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	55.500	55.500	55.500	55.500	48.381	0
2022-12-14	55.500	55.500	55.500	55.500	48.381	0
2022-12-13	55.500	55.500	55.500	55.500	48.381	0
2022-12-12	55.500	55.500	55.500	55.500	48.381	0
2022-12-09	55.500	55.500	55.500	55.500	48.381	0
2022-12-08	55.500	55.500	55.500	55.500	48.381	4
2022-12-07	53.460	53.460	53.460	53.460	46.602	3
2022-12-06	51.750	51.750	51.750	51.750	45.112	0
2022-12-05	51.750	51.750	51.750	51.750	45.112	0
2022-12-02	51.750	51.750	51.750	51.750	45.112	11
2022-12-01	46.750	46.750	46.750	46.750	40.753	0
2022-11-30	46.750	46.750	46.750	46.750	40.753	0
2022-11-29	46.750	46.750	46.750	46.750	40.753	0
2022-11-28	46.750	46.750	46.750	46.750	40.753	0
2022-11-25	46.750	46.750	46.750	46.750	40.753	0
2022-11-24	46.750	46.750	46.750	46.750	40.753	0
2022-11-23	46.750	46.750	46.750	46.750	40.753	0
2022-11-22	46.750	46.750	46.750	46.750	40.753	0
2022-11-21	47.150	47.150	46.750	46.750	40.753	3
2022-11-18	52.390	52.390	52.390	52.390	45.669	0
2022-11-17	50.200	52.570	50.200	52.390	45.669	26
2022-11-16	33.240	33.240	33.240	33.240	28.976	0
2022-11-14	33.240	33.240	33.240	33.240	28.976	0
2022-11-11	33.240	33.240	33.240	33.240	28.976	0
2022-11-10	33.240	33.240	33.240	33.240	28.976	0
2022-11-09	33.240	33.240	33.240	33.240	28.976	0
2022-11-08	33.240	33.240	33.240	33.240	28.976	0
2022-11-07	33.240	33.240	33.240	33.240	28.976	0
2022-11-04	33.240	33.240	33.240	33.240	28.976	0
2022-11-03	33.240	33.240	33.240	33.240	28.976	0
2022-11-01	33.240	33.240	33.240	33.240	28.976	1
2022-10-31	33.240	33.240	33.240	33.240	28.976	0
2022-10-28	33.240	33.240	33.240	33.240	28.976	0
2022-10-27	33.240	33.240	33.240	33.240	28.976	0
2022-10-26	33.000	33.240	33.000	33.240	28.976	4
2022-10-25	33.240	33.240	33.240	33.240	28.976	0
2022-10-24	34.110	34.110	32.400	33.240	28.976	666
2022-10-21	48.500	48.500	48.500	48.500	42.279	0
2022-10-20	48.500	48.500	48.500	48.500	42.279	0
2022-10-19	48.500	48.500	48.500	48.500	42.279	0
2022-10-18	48.500	48.500	48.500	48.500	42.279	0
2022-10-17	48.500	48.500	48.500	48.500	42.279	0
2022-10-14	48.500	48.500	48.500	48.500	42.279	0
2022-10-13	48.500	48.500	48.500	48.500	42.279	0
2022-10-11	48.500	48.500	48.500	48.500	42.279	0
2022-10-10	48.500	48.500	48.500	48.500	42.279	0
2022-10-07	48.500	48.500	48.500	48.500	42.279	0
2022-10-06	48.500	48.500	48.500	48.500	42.279	0
2022-10-05	48.500	48.500	48.500	48.500	42.279	0
2022-10-04	48.500	48.500	48.500	48.500	42.279	0
2022-10-03	48.500	48.500	48.500	48.500	42.279	0
2022-09-30	48.500	48.500	48.500	48.500	42.279	0
2022-09-29	48.500	48.500	48.500	48.500	42.279	0
2022-09-28	48.500	48.500	48.500	48.500	42.279	0
2022-09-27	48.500	48.500	48.500	48.500	42.279	40
2022-09-26	45.600	45.600	45.600	45.600	39.751	0
2022-09-23	45.600	45.600	45.600	45.600	39.751	0
2022-09-22	45.600	45.600	45.600	45.600	39.751	0
2022-09-21	45.600	45.600	45.600	45.600	39.751	0
2022-09-20	45.600	45.600	45.600	45.600	39.751	0

← NewerPage 17 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.