By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.920	23.940	23.250	23.530	20.665	13,879,431
2023-05-04	23.870	24.240	23.570	23.950	21.034	19,619,306
2023-04-28	24.050	24.180	23.470	23.880	20.973	28,737,316
2023-04-27	22.830	24.150	22.520	23.810	20.911	46,319,416
2023-04-26	21.430	21.700	21.210	21.610	18.979	9,500,500
2023-04-25	21.410	21.830	21.110	21.410	18.804	10,003,711
2023-04-24	21.810	21.890	21.340	21.460	18.847	7,532,069
2023-04-21	22.070	22.200	21.680	21.700	19.058	7,342,212
2023-04-20	22.370	22.420	21.980	22.050	19.208	6,382,817
2023-04-19	22.330	22.440	22.200	22.370	19.486	5,810,285
2023-04-18	22.580	22.800	22.330	22.380	19.495	8,000,305
2023-04-17	22.090	22.600	21.970	22.570	19.661	9,084,840
2023-04-14	22.400	22.700	22.000	22.090	19.242	10,338,558
2023-04-13	22.160	22.530	21.930	22.270	19.399	9,078,977
2023-04-12	22.680	22.790	22.190	22.240	19.373	14,385,981
2023-04-11	23.000	23.390	22.770	22.800	19.861	11,588,505
2023-04-10	22.990	23.130	22.730	22.880	19.931	9,627,174
2023-04-07	23.200	23.800	22.990	23.010	20.044	15,241,065
2023-04-06	22.400	23.410	22.230	23.290	20.288	27,123,372
2023-04-04	23.120	23.400	22.150	22.550	19.643	43,726,358
2023-04-03	21.150	21.350	20.950	21.020	18.310	9,123,094
2023-03-31	21.260	21.480	21.250	21.350	18.598	5,734,738
2023-03-30	21.100	21.340	20.910	21.310	18.563	6,683,501
2023-03-29	20.870	21.330	20.830	21.170	18.441	9,695,453
2023-03-28	20.300	20.960	20.180	20.770	18.093	11,047,551
2023-03-27	20.050	20.540	19.900	20.270	17.657	9,682,184
2023-03-24	20.050	20.210	19.980	20.000	17.422	4,012,700
2023-03-23	20.310	20.440	19.980	20.040	17.457	8,559,122
2023-03-22	20.820	20.840	20.280	20.300	17.683	7,085,189
2023-03-21	20.190	20.780	20.100	20.730	18.058	14,754,995
2023-03-20	21.590	21.590	19.520	20.000	17.422	31,031,248
2023-03-17	22.020	22.260	21.960	22.050	19.208	7,619,661
2023-03-16	21.560	22.240	21.560	21.910	19.086	7,929,577
2023-03-15	21.490	22.080	21.420	21.780	18.972	7,887,300
2023-03-14	22.240	22.390	21.350	21.530	18.755	13,732,628
2023-03-13	22.130	22.570	22.080	22.190	19.330	8,818,742
2023-03-10	22.120	22.350	22.030	22.160	19.303	5,715,291
2023-03-09	22.390	22.440	22.020	22.160	19.303	5,488,741
2023-03-08	22.460	22.610	22.250	22.360	19.478	4,292,310
2023-03-07	22.920	23.030	22.460	22.490	19.591	5,793,913
2023-03-06	22.800	23.230	22.600	22.930	19.974	7,072,903
2023-03-03	23.190	23.350	22.520	22.840	19.896	7,266,595
2023-03-02	22.960	23.320	22.830	23.190	20.201	8,780,719
2023-03-01	22.990	23.080	22.750	22.970	20.009	6,588,002
2023-02-28	22.550	23.150	22.390	22.960	20.000	10,474,604
2023-02-27	22.260	22.600	22.110	22.360	19.478	9,558,240
2023-02-24	22.660	22.750	22.430	22.560	19.652	3,672,200
2023-02-23	22.970	23.170	22.570	22.660	19.739	5,543,998
2023-02-22	23.000	23.340	22.910	23.030	20.061	5,793,410
2023-02-21	23.300	23.320	22.950	23.070	20.096	7,336,445
2023-02-20	22.110	23.250	22.010	23.200	20.209	17,940,394
2023-02-17	22.420	22.700	22.070	22.070	19.225	11,685,185
2023-02-16	22.730	23.140	22.330	22.420	19.530	11,807,265
2023-02-15	23.010	23.190	22.650	22.730	19.800	7,300,047
2023-02-14	23.240	23.250	22.800	23.010	20.044	8,179,378
2023-02-13	22.600	23.300	22.510	23.090	20.113	9,729,922
2023-02-10	22.850	22.980	22.500	22.690	19.765	7,528,238
2023-02-09	22.620	23.020	22.310	22.850	19.904	8,664,522
2023-02-08	22.860	22.860	22.480	22.500	19.600	5,445,286
2023-02-07	22.890	22.890	22.490	22.680	19.756	6,752,399

← NewerPage 15 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.