By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.420	18.490	18.220	18.320	16.090	8,187,192
2023-10-31	18.590	18.590	18.300	18.320	16.090	9,653,612
2023-10-30	18.150	18.660	18.100	18.450	16.204	11,777,500
2023-10-27	17.640	18.350	17.620	18.250	16.028	14,585,650
2023-10-26	17.550	17.770	17.350	17.730	15.572	7,469,278
2023-10-25	18.000	18.100	17.520	17.550	15.413	11,620,488
2023-10-24	17.700	17.880	17.490	17.830	15.659	6,251,421
2023-10-23	17.840	17.930	17.520	17.600	15.457	5,940,500
2023-10-20	17.900	18.030	17.800	17.840	15.668	5,675,112
2023-10-19	18.070	18.150	17.880	17.880	15.703	6,742,733
2023-10-18	18.210	18.270	18.100	18.130	15.923	4,492,202
2023-10-17	18.300	18.380	18.010	18.340	16.107	5,523,816
2023-10-16	18.410	18.590	18.190	18.220	16.002	6,673,828
2023-10-13	18.710	18.740	18.350	18.480	16.230	7,534,258
2023-10-12	18.760	19.070	18.690	18.810	16.520	7,176,312
2023-10-11	18.440	18.880	18.430	18.650	16.380	9,486,248
2023-10-10	18.490	18.660	18.340	18.340	16.107	7,815,226
2023-10-09	19.000	19.060	18.280	18.390	16.151	17,149,351
2023-09-28	19.100	19.200	18.970	18.990	16.678	5,186,018
2023-09-27	18.810	19.240	18.810	19.100	16.775	7,978,498
2023-09-26	18.870	19.040	18.800	18.800	16.511	4,496,186
2023-09-25	18.900	19.100	18.850	18.960	16.652	5,112,813
2023-09-22	18.850	19.000	18.570	18.970	16.661	9,027,144
2023-09-21	19.000	19.170	18.860	18.980	16.669	6,468,899
2023-09-20	19.290	19.290	19.010	19.100	16.775	6,031,147
2023-09-19	19.190	19.340	19.070	19.300	16.950	6,418,771
2023-09-18	19.020	19.250	18.830	19.220	16.880	6,906,317
2023-09-15	19.000	19.170	18.900	18.990	16.678	4,862,013
2023-09-14	19.000	19.100	18.810	18.950	16.643	6,050,367
2023-09-13	19.200	19.240	18.930	19.050	16.731	6,369,025
2023-09-12	19.300	19.340	19.120	19.200	16.863	4,613,200
2023-09-11	18.840	19.410	18.810	19.230	16.889	7,584,893
2023-09-08	18.970	19.070	18.770	18.860	16.564	4,486,599
2023-09-07	19.310	19.340	19.000	19.000	16.687	6,118,875
2023-09-06	19.340	19.430	19.240	19.310	16.959	4,586,697
2023-09-05	19.710	19.710	19.380	19.450	17.082	6,334,320
2023-09-04	19.390	19.800	19.350	19.690	17.293	9,320,549
2023-09-01	19.330	19.540	19.300	19.380	17.021	6,833,375
2023-08-31	19.310	19.580	19.210	19.330	16.977	8,028,210
2023-08-30	19.300	19.550	19.240	19.260	16.915	8,625,183
2023-08-29	18.750	19.350	18.680	19.230	16.889	11,919,354
2023-08-28	19.800	19.880	18.780	18.780	16.494	15,187,860
2023-08-25	18.920	19.110	18.800	18.850	16.555	7,867,456
2023-08-24	18.860	19.040	18.730	18.970	16.661	7,221,685
2023-08-23	19.030	19.100	18.830	18.860	16.564	5,969,413
2023-08-22	19.140	19.300	18.840	19.090	16.766	8,607,021
2023-08-21	19.220	19.450	19.140	19.140	16.810	7,139,409
2023-08-18	19.700	19.800	19.330	19.340	16.986	9,505,528
2023-08-17	19.660	19.790	19.490	19.750	17.346	7,756,997
2023-08-16	19.890	19.990	19.650	19.740	17.337	8,635,182
2023-08-15	20.080	20.230	19.820	20.000	17.565	8,932,875
2023-08-14	20.020	20.150	19.780	20.110	17.662	10,136,582
2023-08-11	20.380	20.500	20.160	20.180	17.723	8,189,804
2023-08-10	20.560	20.680	20.300	20.380	17.899	7,974,200
2023-08-09	20.500	20.750	20.390	20.630	18.119	10,759,056
2023-08-08	20.400	20.570	20.200	20.340	17.864	12,009,071
2023-08-07	21.390	21.400	20.180	20.350	17.873	37,757,089
2023-08-04	21.300	21.430	21.050	21.160	18.584	8,423,069
2023-08-03	21.180	21.350	21.100	21.280	18.689	7,412,453
2023-08-02	21.220	21.350	21.090	21.190	18.610	7,233,885

← NewerPage 13 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.