H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	34.160	34.160	34.160	34.160	29.778	0
2022-06-23	34.160	34.160	34.160	34.160	29.778	0
2022-06-22	34.160	34.160	34.160	34.160	29.778	0
2022-06-21	34.160	34.160	34.160	34.160	29.778	0
2022-06-20	34.160	34.160	34.160	34.160	29.778	0
2022-06-17	34.160	34.160	34.160	34.160	29.778	0
2022-06-15	34.160	34.160	34.160	34.160	29.778	0
2022-06-14	34.160	34.160	34.160	34.160	29.778	0
2022-06-13	34.160	34.160	34.160	34.160	29.778	0
2022-06-10	34.160	34.160	34.160	34.160	29.778	0
2022-06-09	34.160	34.160	34.160	34.160	29.778	0
2022-06-08	34.160	34.160	34.160	34.160	29.778	0
2022-06-07	34.160	34.160	34.160	34.160	29.778	0
2022-06-06	34.160	34.160	34.160	34.160	29.778	0
2022-06-03	34.160	34.160	34.160	34.160	29.778	0
2022-06-02	34.160	34.160	34.160	34.160	29.778	0
2022-06-01	34.160	34.160	34.160	34.160	29.778	0
2022-05-31	34.160	34.160	34.160	34.160	29.778	0
2022-05-30	34.160	34.160	34.160	34.160	29.778	0
2022-05-27	34.160	34.160	34.160	34.160	29.778	0
2022-05-26	33.000	34.160	33.000	34.160	29.778	95
2022-05-25	33.000	33.000	33.000	33.000	28.767	0
2022-05-24	33.000	33.000	33.000	33.000	28.767	0
2022-05-23	33.000	33.000	33.000	33.000	28.767	0
2022-05-20	33.000	33.000	33.000	33.000	28.767	0
2022-05-19	33.000	33.000	33.000	33.000	28.767	0
2022-05-18	33.000	33.000	33.000	33.000	28.767	0
2022-05-17	33.000	33.000	33.000	33.000	28.767	0
2022-05-16	33.000	33.000	33.000	33.000	28.767	0
2022-05-13	33.000	33.000	33.000	33.000	28.767	0
2022-05-12	33.000	33.000	33.000	33.000	28.767	0
2022-05-11	33.000	33.000	33.000	33.000	28.767	0
2022-05-10	33.000	33.000	33.000	33.000	28.767	0
2022-05-09	33.000	33.000	33.000	33.000	28.767	10
2022-05-06	35.500	35.500	35.500	35.500	30.946	0
2022-05-05	35.500	35.500	35.500	35.500	30.946	0
2022-05-04	35.500	35.500	35.500	35.500	30.946	0
2022-05-03	35.500	35.500	35.500	35.500	30.946	0
2022-05-02	35.500	35.500	35.500	35.500	30.946	0
2022-04-29	35.500	35.500	35.500	35.500	30.946	0
2022-04-28	35.500	35.500	35.500	35.500	30.946	0
2022-04-27	35.500	35.500	35.500	35.500	30.946	0
2022-04-26	35.500	35.500	35.500	35.500	30.946	0
2022-04-25	35.000	35.500	35.000	35.500	30.946	14
2022-04-22	39.160	39.160	39.160	39.160	34.137	0
2022-04-20	39.160	39.160	39.160	39.160	34.137	0
2022-04-19	39.160	39.160	39.160	39.160	34.137	0
2022-04-18	39.160	39.160	39.160	39.160	34.137	0
2022-04-14	39.160	39.160	39.160	39.160	34.137	0
2022-04-13	39.160	39.160	39.160	39.160	34.137	0
2022-04-12	39.160	39.160	39.160	39.160	34.137	0
2022-04-11	39.160	39.160	39.160	39.160	34.137	0
2022-04-08	39.160	39.160	39.160	39.160	34.137	0
2022-04-07	39.160	39.160	39.160	39.160	34.137	0
2022-04-06	39.160	39.160	39.160	39.160	34.137	10
2022-04-05	38.570	38.570	38.570	38.570	33.622	0
2022-04-04	38.570	38.570	38.570	38.570	33.622	0
2022-04-01	38.570	38.570	38.570	38.570	33.622	0
2022-03-31	38.570	38.570	38.570	38.570	33.622	0
2022-03-30	38.570	38.570	38.570	38.570	33.622	0

← NewerPage 19 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.