H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	45.600	45.600	45.600	45.600	39.751	0
2022-09-16	45.600	45.600	45.600	45.600	39.751	0
2022-09-15	45.600	45.600	45.600	45.600	39.751	0
2022-09-14	45.600	45.600	45.600	45.600	39.751	0
2022-09-13	45.600	45.600	45.600	45.600	39.751	0
2022-09-12	45.950	45.950	45.600	45.600	39.751	2
2022-09-09	44.320	44.320	44.320	44.320	38.635	0
2022-09-08	43.320	44.320	43.320	44.320	38.635	142
2022-09-06	45.400	45.400	45.400	45.400	39.576	2
2022-09-05	45.600	45.600	45.600	45.600	39.751	0
2022-09-02	45.600	45.600	45.600	45.600	39.751	3
2022-09-01	34.160	34.160	34.160	34.160	29.778	0
2022-08-31	34.160	34.160	34.160	34.160	29.778	0
2022-08-30	34.160	34.160	34.160	34.160	29.778	0
2022-08-29	34.160	34.160	34.160	34.160	29.778	0
2022-08-26	34.160	34.160	34.160	34.160	29.778	0
2022-08-25	34.160	34.160	34.160	34.160	29.778	0
2022-08-24	34.160	34.160	34.160	34.160	29.778	0
2022-08-23	34.160	34.160	34.160	34.160	29.778	0
2022-08-22	34.160	34.160	34.160	34.160	29.778	0
2022-08-19	34.160	34.160	34.160	34.160	29.778	0
2022-08-18	34.160	34.160	34.160	34.160	29.778	0
2022-08-17	34.160	34.160	34.160	34.160	29.778	0
2022-08-16	34.160	34.160	34.160	34.160	29.778	0
2022-08-15	34.160	34.160	34.160	34.160	29.778	0
2022-08-12	34.160	34.160	34.160	34.160	29.778	0
2022-08-11	34.160	34.160	34.160	34.160	29.778	0
2022-08-10	34.160	34.160	34.160	34.160	29.778	0
2022-08-09	34.160	34.160	34.160	34.160	29.778	0
2022-08-08	34.160	34.160	34.160	34.160	29.778	0
2022-08-05	34.160	34.160	34.160	34.160	29.778	0
2022-08-04	34.160	34.160	34.160	34.160	29.778	0
2022-08-03	34.160	34.160	34.160	34.160	29.778	0
2022-08-02	34.160	34.160	34.160	34.160	29.778	0
2022-08-01	34.160	34.160	34.160	34.160	29.778	0
2022-07-29	34.160	34.160	34.160	34.160	29.778	0
2022-07-28	34.160	34.160	34.160	34.160	29.778	0
2022-07-27	34.160	34.160	34.160	34.160	29.778	0
2022-07-26	34.160	34.160	34.160	34.160	29.778	0
2022-07-25	34.160	34.160	34.160	34.160	29.778	0
2022-07-22	34.160	34.160	34.160	34.160	29.778	0
2022-07-21	34.160	34.160	34.160	34.160	29.778	0
2022-07-20	34.160	34.160	34.160	34.160	29.778	0
2022-07-19	34.160	34.160	34.160	34.160	29.778	0
2022-07-18	34.160	34.160	34.160	34.160	29.778	0
2022-07-15	34.160	34.160	34.160	34.160	29.778	0
2022-07-14	34.160	34.160	34.160	34.160	29.778	0
2022-07-13	34.160	34.160	34.160	34.160	29.778	0
2022-07-12	34.160	34.160	34.160	34.160	29.778	0
2022-07-11	34.160	34.160	34.160	34.160	29.778	0
2022-07-08	34.160	34.160	34.160	34.160	29.778	0
2022-07-07	34.160	34.160	34.160	34.160	29.778	0
2022-07-06	34.160	34.160	34.160	34.160	29.778	0
2022-07-05	34.160	34.160	34.160	34.160	29.778	0
2022-07-04	34.160	34.160	34.160	34.160	29.778	0
2022-07-01	34.160	34.160	34.160	34.160	29.778	0
2022-06-30	34.160	34.160	34.160	34.160	29.778	30
2022-06-29	34.160	34.160	34.160	34.160	29.778	0
2022-06-28	34.160	34.160	34.160	34.160	29.778	0
2022-06-27	34.160	34.160	34.160	34.160	29.778	0

← NewerPage 18 of 21 · 1,253 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.