By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.700	15.990	15.600	15.970	14.026	8,139,958
2024-01-24	15.590	15.750	15.220	15.650	13.745	7,284,255
2024-01-23	15.200	15.520	15.000	15.400	13.525	8,053,180
2024-01-22	15.920	15.980	15.210	15.250	13.393	13,975,600
2024-01-19	15.960	16.150	15.800	15.990	14.043	7,218,700
2024-01-18	15.950	16.030	15.530	16.000	14.052	14,593,373
2024-01-17	16.350	16.390	16.000	16.000	14.052	7,084,787
2024-01-16	16.420	16.520	16.060	16.410	14.412	6,797,015
2024-01-15	16.260	16.450	16.130	16.280	14.298	5,455,979
2024-01-12	16.260	16.560	16.200	16.340	14.351	6,170,194
2024-01-11	16.130	16.450	16.110	16.230	14.254	6,945,229
2024-01-10	15.950	16.300	15.850	16.190	14.219	6,785,200
2024-01-09	15.980	16.160	15.840	15.950	14.008	8,584,992
2024-01-08	16.390	16.390	15.800	15.960	14.017	16,636,716
2024-01-05	16.650	16.750	16.500	16.560	14.544	6,044,100
2024-01-04	16.790	16.850	16.550	16.630	14.605	6,825,115
2024-01-03	16.750	16.940	16.670	16.850	14.799	8,419,400
2024-01-02	17.050	17.050	16.860	16.900	14.843	6,144,790
2023-12-29	17.000	17.080	16.860	17.030	14.957	7,118,352
2023-12-28	16.630	17.120	16.510	16.990	14.922	10,726,916
2023-12-27	16.640	16.710	16.420	16.650	14.623	6,207,831
2023-12-26	16.800	16.870	16.500	16.650	14.623	4,196,500
2023-12-25	16.700	16.930	16.650	16.790	14.746	3,727,407
2023-12-22	16.760	16.870	16.580	16.750	14.711	6,192,500
2023-12-21	16.410	16.790	16.400	16.770	14.728	6,014,800
2023-12-20	16.900	16.960	16.460	16.480	14.474	10,008,500
2023-12-19	17.070	17.300	16.760	16.830	14.781	7,832,298
2023-12-18	17.300	17.380	17.010	17.070	14.992	6,813,738
2023-12-15	17.590	17.690	17.320	17.380	15.264	7,644,300
2023-12-14	17.850	17.990	17.590	17.590	15.449	5,277,800
2023-12-13	17.860	18.000	17.710	17.770	15.607	6,099,399
2023-12-12	17.630	17.970	17.530	17.950	15.765	9,025,658
2023-12-11	17.210	17.690	17.030	17.600	15.457	8,774,106
2023-12-08	17.400	17.460	17.280	17.300	15.194	8,507,729
2023-12-07	17.570	17.640	17.280	17.410	15.291	9,171,048
2023-12-06	17.590	17.740	17.450	17.650	15.501	6,625,606
2023-12-05	17.900	17.950	17.570	17.570	15.431	10,060,000
2023-12-04	18.230	18.230	17.910	17.930	15.747	8,508,135
2023-12-01	18.260	18.400	18.050	18.230	16.011	7,710,300
2023-11-30	18.090	18.400	18.000	18.300	16.072	7,287,350
2023-11-29	18.200	18.330	18.060	18.090	15.888	5,652,600
2023-11-28	17.930	18.290	17.860	18.260	16.037	8,080,262
2023-11-27	18.350	18.400	17.820	17.980	15.791	11,087,900
2023-11-24	18.300	18.490	18.230	18.310	16.081	7,776,583
2023-11-23	18.200	18.360	18.080	18.300	16.072	6,044,528
2023-11-22	18.310	18.410	18.200	18.220	16.002	5,313,904
2023-11-21	18.240	18.550	18.230	18.360	16.125	9,029,949
2023-11-20	18.040	18.240	17.960	18.210	15.993	7,794,749
2023-11-17	17.950	18.030	17.890	18.010	15.817	4,509,500
2023-11-16	18.250	18.260	18.000	18.020	15.826	6,820,000
2023-11-15	18.310	18.350	18.170	18.280	16.055	7,288,607
2023-11-14	18.100	18.230	18.020	18.110	15.905	5,579,400
2023-11-13	18.260	18.360	17.990	18.090	15.888	8,129,300
2023-11-10	18.200	18.290	18.040	18.190	15.976	6,772,869
2023-11-09	18.330	18.440	18.240	18.280	16.055	6,007,610
2023-11-08	18.280	18.440	18.200	18.310	16.081	8,237,598
2023-11-07	18.360	18.360	18.250	18.280	16.055	7,169,110
2023-11-06	18.320	18.440	18.110	18.400	16.160	12,433,661
2023-11-03	18.170	18.340	18.050	18.230	16.011	6,694,459
2023-11-02	18.400	18.430	17.970	18.130	15.923	8,715,816

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.4500 CNY
2025-04-22	0.3600 CNY
2024-04-22	0.9000 CNY
2023-04-21	0.1800 CNY
2022-04-13	0.7000 CNY
2021-04-08	0.7000 CNY
2020-04-14	0.3600 CNY
2019-04-03	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.