Hengkang Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.910 | 2.920 | 2.840 | 2.870 | 2.870 | 7,015,300 |
| 2022-05-09 | 2.850 | 2.930 | 2.830 | 2.900 | 2.900 | 7,614,102 |
| 2022-05-06 | 2.960 | 2.960 | 2.830 | 2.850 | 2.850 | 13,819,555 |
| 2022-05-05 | 3.050 | 3.070 | 2.960 | 2.980 | 2.980 | 11,043,900 |
| 2022-04-29 | 3.150 | 3.150 | 3.010 | 3.100 | 3.100 | 11,004,800 |
| 2022-04-28 | 3.100 | 3.210 | 3.060 | 3.080 | 3.080 | 9,913,582 |
| 2022-04-27 | 3.140 | 3.220 | 3.060 | 3.150 | 3.150 | 11,460,196 |
| 2022-04-26 | 3.450 | 3.450 | 3.140 | 3.190 | 3.190 | 23,623,687 |
| 2022-04-25 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1,689,650 |
| 2022-04-22 | 2.940 | 3.130 | 2.830 | 3.130 | 3.130 | 19,763,103 |
| 2022-04-21 | 3.120 | 3.130 | 2.970 | 2.980 | 2.980 | 7,698,000 |
| 2022-04-20 | 3.140 | 3.170 | 3.080 | 3.130 | 3.130 | 2,519,500 |
| 2022-04-19 | 3.200 | 3.200 | 3.060 | 3.150 | 3.150 | 3,923,950 |
| 2022-04-18 | 3.190 | 3.190 | 3.060 | 3.160 | 3.160 | 5,313,803 |
| 2022-04-15 | 3.320 | 3.320 | 3.180 | 3.190 | 3.190 | 9,314,873 |
| 2022-04-14 | 3.330 | 3.350 | 3.280 | 3.340 | 3.340 | 3,449,955 |
| 2022-04-13 | 3.340 | 3.340 | 3.280 | 3.310 | 3.310 | 3,830,346 |
| 2022-04-12 | 3.360 | 3.360 | 3.260 | 3.340 | 3.340 | 4,765,543 |
| 2022-04-11 | 3.440 | 3.470 | 3.300 | 3.300 | 3.300 | 6,736,560 |
| 2022-04-08 | 3.570 | 3.600 | 3.400 | 3.470 | 3.470 | 9,707,650 |
| 2022-04-07 | 3.420 | 3.640 | 3.420 | 3.550 | 3.550 | 11,827,150 |
| 2022-04-06 | 3.340 | 3.520 | 3.300 | 3.500 | 3.500 | 13,116,915 |
| 2022-04-01 | 3.500 | 3.500 | 3.330 | 3.350 | 3.350 | 13,837,580 |
| 2022-03-31 | 3.460 | 3.550 | 3.430 | 3.500 | 3.500 | 8,180,320 |
| 2022-03-30 | 3.550 | 3.550 | 3.390 | 3.510 | 3.510 | 18,809,938 |
| 2022-03-29 | 3.400 | 3.470 | 3.400 | 3.470 | 3.470 | 4,550,068 |
| 2022-03-28 | 3.120 | 3.320 | 3.120 | 3.300 | 3.300 | 10,364,063 |
| 2022-03-25 | 3.260 | 3.380 | 3.220 | 3.250 | 3.250 | 13,177,768 |
| 2022-03-24 | 3.350 | 3.390 | 3.240 | 3.280 | 3.280 | 13,093,760 |
| 2022-03-23 | 3.340 | 3.340 | 3.200 | 3.330 | 3.330 | 24,124,205 |
| 2022-03-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,039,745 |
| 2022-03-21 | 3.030 | 3.030 | 2.970 | 3.030 | 3.030 | 8,282,950 |
| 2022-03-18 | 2.770 | 2.890 | 2.750 | 2.890 | 2.890 | 7,890,572 |
| 2022-03-17 | 2.760 | 2.780 | 2.660 | 2.750 | 2.750 | 6,593,300 |
| 2022-03-16 | 2.740 | 2.800 | 2.710 | 2.750 | 2.750 | 3,955,320 |
| 2022-03-15 | 2.880 | 2.880 | 2.750 | 2.750 | 2.750 | 6,735,550 |
| 2022-03-14 | 3.000 | 3.000 | 2.860 | 2.890 | 2.890 | 4,312,000 |
| 2022-03-11 | 2.990 | 3.050 | 2.980 | 3.000 | 3.000 | 5,395,000 |
| 2022-03-10 | 3.070 | 3.100 | 3.020 | 3.040 | 3.040 | 3,880,672 |
| 2022-03-09 | 3.120 | 3.120 | 2.970 | 3.060 | 3.060 | 5,012,500 |
| 2022-03-08 | 3.040 | 3.180 | 3.010 | 3.120 | 3.120 | 8,439,907 |
| 2022-03-07 | 2.990 | 3.050 | 2.980 | 3.040 | 3.040 | 6,825,362 |
| 2022-03-04 | 3.010 | 3.030 | 2.970 | 2.990 | 2.990 | 3,228,300 |
| 2022-03-03 | 3.040 | 3.050 | 3.000 | 3.010 | 3.010 | 3,230,000 |
| 2022-03-02 | 3.050 | 3.070 | 3.010 | 3.030 | 3.030 | 5,060,030 |
| 2022-03-01 | 3.040 | 3.120 | 3.010 | 3.070 | 3.070 | 4,885,600 |
| 2022-02-28 | 3.010 | 3.030 | 2.970 | 3.030 | 3.030 | 3,800,050 |
| 2022-02-25 | 2.970 | 3.050 | 2.950 | 3.020 | 3.020 | 4,123,430 |
| 2022-02-24 | 3.050 | 3.130 | 2.960 | 2.970 | 2.970 | 8,030,725 |
| 2022-02-23 | 3.050 | 3.080 | 2.990 | 3.060 | 3.060 | 4,935,500 |
| 2022-02-22 | 3.070 | 3.110 | 3.020 | 3.040 | 3.040 | 6,883,080 |
| 2022-02-21 | 2.960 | 3.090 | 2.960 | 3.090 | 3.090 | 8,568,650 |
| 2022-02-18 | 3.110 | 3.140 | 3.100 | 3.120 | 3.120 | 3,423,253 |
| 2022-02-17 | 3.140 | 3.160 | 3.100 | 3.110 | 3.110 | 5,003,500 |
| 2022-02-16 | 3.120 | 3.140 | 3.090 | 3.120 | 3.120 | 3,684,208 |
| 2022-02-15 | 3.130 | 3.160 | 3.080 | 3.090 | 3.090 | 3,694,608 |
| 2022-02-14 | 3.070 | 3.130 | 3.000 | 3.090 | 3.090 | 4,991,804 |
| 2022-02-11 | 3.090 | 3.150 | 3.070 | 3.070 | 3.070 | 4,134,654 |
| 2022-02-10 | 3.090 | 3.160 | 3.070 | 3.080 | 3.080 | 6,693,654 |
| 2022-02-09 | 3.210 | 3.210 | 3.070 | 3.120 | 3.120 | 14,010,265 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.