Hengkang Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,272,000 |
| 2022-02-07 | 2.800 | 2.930 | 2.790 | 2.930 | 2.930 | 3,175,835 |
| 2022-01-28 | 2.680 | 2.810 | 2.670 | 2.790 | 2.790 | 8,824,710 |
| 2022-01-27 | 2.750 | 2.770 | 2.670 | 2.680 | 2.680 | 6,364,500 |
| 2022-01-26 | 2.670 | 2.770 | 2.650 | 2.730 | 2.730 | 10,693,800 |
| 2022-01-25 | 2.850 | 2.850 | 2.720 | 2.720 | 2.720 | 11,421,300 |
| 2022-01-24 | 3.000 | 3.040 | 2.860 | 2.860 | 2.860 | 12,397,400 |
| 2022-01-21 | 3.030 | 3.160 | 3.000 | 3.010 | 3.010 | 13,133,800 |
| 2022-01-20 | 2.920 | 3.190 | 2.920 | 3.150 | 3.150 | 20,414,545 |
| 2022-01-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2,229,000 |
| 2022-01-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,498,800 |
| 2022-01-17 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 3,291,700 |
| 2022-01-14 | 3.500 | 3.610 | 3.470 | 3.550 | 3.550 | 3,869,200 |
| 2022-01-13 | 3.570 | 3.570 | 3.500 | 3.510 | 3.510 | 4,420,910 |
| 2022-01-12 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 4,556,871 |
| 2022-01-11 | 3.620 | 3.650 | 3.580 | 3.600 | 3.600 | 5,101,810 |
| 2022-01-10 | 3.560 | 3.610 | 3.560 | 3.580 | 3.580 | 3,062,600 |
| 2022-01-07 | 3.620 | 3.620 | 3.580 | 3.590 | 3.590 | 4,171,203 |
| 2022-01-06 | 3.520 | 3.710 | 3.480 | 3.610 | 3.610 | 6,822,938 |
| 2022-01-05 | 3.610 | 3.610 | 3.510 | 3.540 | 3.540 | 6,248,800 |
| 2022-01-04 | 3.640 | 3.660 | 3.580 | 3.610 | 3.610 | 6,258,000 |
| 2021-12-31 | 3.670 | 3.670 | 3.610 | 3.660 | 3.660 | 5,428,623 |
| 2021-12-30 | 3.620 | 3.730 | 3.590 | 3.670 | 3.670 | 10,845,095 |
| 2021-12-29 | 3.560 | 3.640 | 3.560 | 3.610 | 3.610 | 5,416,783 |
| 2021-12-28 | 3.480 | 3.630 | 3.430 | 3.560 | 3.560 | 8,837,523 |
| 2021-12-27 | 3.630 | 3.630 | 3.420 | 3.480 | 3.480 | 9,983,155 |
| 2021-12-24 | 3.680 | 3.690 | 3.560 | 3.590 | 3.590 | 8,463,100 |
| 2021-12-23 | 3.640 | 3.770 | 3.640 | 3.690 | 3.690 | 9,599,650 |
| 2021-12-22 | 3.560 | 3.650 | 3.520 | 3.610 | 3.610 | 12,355,493 |
| 2021-12-21 | 3.690 | 3.730 | 3.510 | 3.580 | 3.580 | 23,453,056 |
| 2021-12-20 | 3.860 | 3.890 | 3.670 | 3.690 | 3.690 | 11,139,003 |
| 2021-12-17 | 3.900 | 3.920 | 3.830 | 3.860 | 3.860 | 4,408,910 |
| 2021-12-16 | 3.880 | 3.950 | 3.820 | 3.870 | 3.870 | 4,337,400 |
| 2021-12-15 | 3.860 | 3.920 | 3.770 | 3.880 | 3.880 | 10,380,400 |
| 2021-12-14 | 4.010 | 4.070 | 3.860 | 3.860 | 3.860 | 13,882,755 |
| 2021-12-13 | 4.130 | 4.150 | 4.010 | 4.030 | 4.030 | 11,177,000 |
| 2021-12-10 | 4.070 | 4.180 | 4.050 | 4.140 | 4.140 | 7,888,532 |
| 2021-12-09 | 4.090 | 4.210 | 4.010 | 4.070 | 4.070 | 15,098,363 |
| 2021-12-08 | 4.490 | 4.500 | 4.150 | 4.160 | 4.160 | 35,291,347 |
| 2021-12-07 | 4.160 | 4.350 | 4.070 | 4.350 | 4.350 | 18,319,915 |
| 2021-12-06 | 4.310 | 4.440 | 4.150 | 4.200 | 4.200 | 27,414,172 |
| 2021-12-03 | 4.220 | 4.510 | 4.120 | 4.340 | 4.340 | 29,981,872 |
| 2021-12-02 | 4.350 | 4.390 | 4.060 | 4.300 | 4.300 | 64,292,016 |
| 2021-12-01 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,537,041 |
| 2021-11-30 | 3.820 | 3.980 | 3.810 | 3.980 | 3.980 | 7,056,410 |
| 2021-11-29 | 3.610 | 3.790 | 3.610 | 3.790 | 3.790 | 26,987,774 |
| 2021-11-26 | 3.600 | 3.640 | 3.570 | 3.610 | 3.610 | 4,617,305 |
| 2021-11-25 | 3.630 | 3.640 | 3.580 | 3.600 | 3.600 | 7,064,584 |
| 2021-11-24 | 3.620 | 3.660 | 3.570 | 3.630 | 3.630 | 6,736,820 |
| 2021-11-23 | 3.590 | 3.670 | 3.570 | 3.630 | 3.630 | 10,113,000 |
| 2021-11-22 | 3.600 | 3.650 | 3.540 | 3.560 | 3.560 | 7,814,100 |
| 2021-11-19 | 3.470 | 3.630 | 3.420 | 3.600 | 3.600 | 12,727,796 |
| 2021-11-18 | 3.390 | 3.520 | 3.380 | 3.470 | 3.470 | 11,320,553 |
| 2021-11-17 | 3.570 | 3.600 | 3.460 | 3.460 | 3.460 | 19,344,303 |
| 2021-11-16 | 3.630 | 3.640 | 3.520 | 3.640 | 3.640 | 7,932,050 |
| 2021-11-15 | 3.620 | 3.700 | 3.560 | 3.590 | 3.590 | 9,558,767 |
| 2021-11-12 | 3.480 | 3.610 | 3.460 | 3.570 | 3.570 | 8,247,808 |
| 2021-11-11 | 3.470 | 3.490 | 3.450 | 3.460 | 3.460 | 4,947,700 |
| 2021-11-10 | 3.520 | 3.520 | 3.450 | 3.460 | 3.460 | 4,473,910 |
| 2021-11-09 | 3.480 | 3.520 | 3.440 | 3.490 | 3.490 | 5,223,900 |
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.