By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.170	21.280	21.050	21.190	18.610	11,474,227
2023-07-31	21.370	21.490	21.110	21.160	18.584	14,101,351
2023-07-28	20.900	21.270	20.870	21.240	18.654	10,728,778
2023-07-27	21.050	21.170	20.940	20.980	18.426	5,586,800
2023-07-26	21.070	21.150	20.960	21.050	18.487	5,817,473
2023-07-25	20.960	21.120	20.920	21.120	18.549	11,288,087
2023-07-24	20.880	20.940	20.790	20.890	18.347	4,499,278
2023-07-21	20.700	21.020	20.700	20.920	18.373	8,838,781
2023-07-20	20.790	20.950	20.650	20.800	18.268	11,519,327
2023-07-19	20.630	20.700	20.500	20.580	18.075	5,395,506
2023-07-18	20.410	20.700	20.350	20.690	18.171	8,293,521
2023-07-17	20.700	20.720	20.290	20.380	17.899	11,763,988
2023-07-14	20.720	20.900	20.610	20.700	18.180	12,093,269
2023-07-13	20.680	20.870	20.680	20.740	18.215	13,655,298
2023-07-12	20.890	20.920	20.660	20.780	18.250	11,053,695
2023-07-11	20.890	20.920	20.690	20.890	18.347	10,411,278
2023-07-10	20.940	21.050	20.780	20.890	18.347	9,348,212
2023-07-07	20.830	20.950	20.780	20.890	18.347	11,522,806
2023-07-06	21.000	21.130	20.830	20.840	18.303	14,469,972
2023-07-05	21.400	21.450	20.980	21.050	18.487	22,900,893
2023-07-04	22.700	22.770	21.000	21.250	18.663	68,425,706
2023-07-03	24.000	24.320	23.660	24.250	21.298	12,424,364
2023-06-30	23.860	24.270	23.800	23.980	21.061	7,586,657
2023-06-29	23.720	24.150	23.360	23.940	21.026	9,547,122
2023-06-28	23.750	24.000	23.510	23.840	20.938	6,858,279
2023-06-27	23.410	23.860	23.310	23.760	20.867	7,229,743
2023-06-26	23.880	23.990	23.300	23.400	20.551	10,731,143
2023-06-21	23.860	24.330	23.810	24.010	21.087	10,781,895
2023-06-20	24.300	24.430	23.860	23.920	21.008	13,024,652
2023-06-19	23.880	24.580	23.690	24.340	21.377	20,585,285
2023-06-16	23.760	24.040	23.590	23.760	20.867	12,226,457
2023-06-15	23.690	23.860	23.520	23.700	20.815	11,133,942
2023-06-14	23.000	23.800	22.920	23.640	20.762	14,176,421
2023-06-13	22.890	23.220	22.870	22.990	20.191	6,661,093
2023-06-12	22.630	23.100	22.600	23.030	20.226	12,177,782
2023-06-09	22.340	22.750	22.230	22.640	19.884	11,742,603
2023-06-08	22.400	22.470	22.120	22.400	19.673	7,026,267
2023-06-07	22.230	22.850	22.190	22.470	19.735	9,183,877
2023-06-06	22.430	22.580	22.100	22.130	19.436	6,856,476
2023-06-05	22.580	22.590	22.050	22.430	19.699	8,159,331
2023-06-02	22.460	22.750	22.350	22.610	19.857	9,988,400
2023-06-01	22.750	22.850	22.380	22.440	19.708	10,399,004
2023-05-31	23.190	23.270	22.580	22.740	19.972	14,917,010
2023-05-30	23.450	23.490	22.850	23.230	20.402	8,534,147
2023-05-29	23.250	23.660	23.030	23.430	20.578	11,835,129
2023-05-26	22.590	23.370	22.450	23.340	20.499	13,890,168
2023-05-25	22.490	22.650	22.100	22.430	19.699	9,392,188
2023-05-24	22.500	22.750	22.300	22.630	19.875	8,916,862
2023-05-23	22.980	23.190	22.530	22.600	19.849	9,678,390
2023-05-22	22.690	23.090	22.590	22.850	20.068	9,260,050
2023-05-19	22.460	22.840	22.160	22.660	19.901	7,501,384
2023-05-18	22.730	23.040	22.370	22.460	19.726	7,099,214
2023-05-17	23.100	23.240	22.500	22.700	19.937	12,618,448
2023-05-16	23.200	23.340	22.780	23.290	20.455	10,027,095
2023-05-15	22.840	23.140	22.550	23.100	20.288	8,448,601
2023-05-12	22.810	23.340	22.740	22.910	20.121	8,595,464
2023-05-11	23.030	23.540	22.810	22.830	20.051	7,678,301
2023-05-10	22.680	23.240	22.600	23.150	20.332	12,677,231
2023-05-09	23.200	23.470	22.770	22.860	20.077	17,503,116
2023-05-08	23.520	24.000	23.300	23.390	20.543	14,341,926

← NewerPage 14 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.