By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.890	22.960	22.600	22.650	19.730	6,879,919
2023-02-03	23.260	23.290	22.880	23.070	20.096	6,455,336
2023-02-02	23.060	23.450	22.680	23.300	20.296	11,272,451
2023-02-01	23.250	23.300	22.580	23.010	20.044	14,959,368
2023-01-31	23.800	24.080	22.900	23.060	20.087	15,099,401
2023-01-30	24.050	24.400	23.790	23.800	20.732	10,230,438
2023-01-20	23.940	24.180	23.420	24.050	20.950	11,651,416
2023-01-19	23.630	24.200	23.350	23.890	20.810	9,920,863
2023-01-18	23.790	23.890	23.330	23.630	20.584	13,819,500
2023-01-17	23.800	24.180	23.520	23.750	20.688	10,888,076
2023-01-16	24.440	24.870	23.820	23.930	20.845	16,476,367
2023-01-13	23.800	24.370	23.730	24.360	21.220	8,523,300
2023-01-12	23.950	24.130	23.660	23.820	20.749	7,226,280
2023-01-11	24.450	24.470	23.890	23.950	20.863	9,640,600
2023-01-10	24.470	24.960	24.130	24.420	21.272	11,726,112
2023-01-09	24.590	24.760	24.150	24.460	21.307	11,596,765
2023-01-06	23.720	24.690	23.510	24.460	21.307	21,065,045
2023-01-05	23.150	23.950	22.900	23.720	20.662	16,121,650
2023-01-04	23.080	23.440	22.820	23.250	20.253	12,387,482
2023-01-03	22.360	23.340	22.150	22.700	19.774	15,520,019
2022-12-30	23.010	23.110	22.550	22.820	19.878	9,354,520
2022-12-29	22.870	23.130	22.510	23.010	20.044	9,784,438
2022-12-28	22.800	23.430	22.660	23.080	20.105	13,507,868
2022-12-27	22.390	23.200	21.980	22.970	20.009	12,793,078
2022-12-26	22.490	22.610	21.940	22.220	19.356	8,355,502
2022-12-23	22.180	22.650	22.000	22.430	19.539	10,015,708
2022-12-22	22.030	22.780	21.930	22.110	19.260	12,525,712
2022-12-21	21.830	22.220	21.770	22.030	19.190	11,057,165
2022-12-20	23.100	23.110	21.600	21.810	18.998	28,670,493
2022-12-19	23.700	23.990	22.990	23.160	20.174	14,690,977
2022-12-16	23.320	23.620	23.010	23.460	20.436	11,924,387
2022-12-15	23.140	23.820	22.880	23.150	20.166	19,779,963
2022-12-14	22.000	23.300	21.730	23.140	20.157	30,715,831
2022-12-13	21.800	22.300	21.500	22.080	19.234	15,162,693
2022-12-12	22.500	22.770	21.750	21.840	19.025	21,805,747
2022-12-09	21.830	22.120	21.410	21.930	19.103	16,084,199
2022-12-08	21.850	21.950	21.520	21.930	19.103	12,233,154
2022-12-07	21.520	22.130	21.420	21.850	19.033	17,354,208
2022-12-06	21.300	22.000	21.210	21.710	18.911	23,011,619
2022-12-05	21.520	21.900	21.150	21.300	18.554	27,629,686
2022-12-02	20.330	20.850	20.230	20.760	18.084	17,488,565
2022-12-01	20.330	20.810	20.100	20.370	17.744	18,686,226
2022-11-30	20.310	20.340	19.720	19.900	17.335	10,978,807
2022-11-29	19.380	20.250	19.370	20.220	17.613	20,661,662
2022-11-28	19.200	19.440	19.020	19.270	16.786	10,251,100
2022-11-25	19.540	19.640	19.190	19.440	16.934	11,816,242
2022-11-24	19.590	19.780	19.250	19.420	16.917	12,215,039
2022-11-23	20.100	20.250	19.410	19.480	16.969	17,479,130
2022-11-22	20.300	20.760	19.930	20.100	17.509	18,061,704
2022-11-21	20.280	20.680	19.930	20.420	17.788	16,251,215
2022-11-18	20.140	20.600	20.000	20.380	17.753	16,354,779
2022-11-17	19.890	20.500	19.810	20.120	17.526	18,570,842
2022-11-16	19.800	20.300	19.660	19.970	17.396	22,971,687
2022-11-15	19.550	19.900	19.130	19.830	17.274	32,171,365
2022-11-14	18.350	19.450	18.320	19.350	16.856	35,853,567
2022-11-11	18.470	18.530	18.080	18.200	15.854	12,039,966
2022-11-10	17.890	18.120	17.830	18.090	15.758	6,385,215
2022-11-09	18.010	18.200	17.880	17.980	15.662	5,110,475
2022-11-08	18.220	18.230	17.940	18.080	15.749	5,108,095
2022-11-07	18.480	18.480	18.150	18.280	15.924	8,658,374

← NewerPage 16 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.