By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.480	18.660	18.160	18.480	16.098	13,112,976
2022-11-03	18.150	18.380	18.070	18.310	15.950	7,758,819
2022-11-02	18.020	18.480	18.000	18.350	15.985	14,228,104
2022-11-01	17.640	18.240	17.580	18.130	15.793	15,068,588
2022-10-31	17.450	17.850	17.180	17.520	15.262	9,704,760
2022-10-28	17.890	18.000	17.500	17.650	15.375	9,271,144
2022-10-27	18.010	18.150	17.880	18.050	15.723	12,587,587
2022-10-26	17.240	18.420	17.100	18.090	15.758	28,431,263
2022-10-25	16.880	17.280	16.800	17.060	14.861	8,529,862
2022-10-24	17.350	17.600	16.820	16.880	14.704	12,759,216
2022-10-21	17.480	17.580	17.210	17.420	15.174	7,457,936
2022-10-20	17.540	17.750	17.410	17.420	15.174	8,612,314
2022-10-19	17.810	17.850	17.470	17.540	15.279	9,756,290
2022-10-18	17.870	18.060	17.650	17.940	15.627	10,774,826
2022-10-17	17.900	17.980	17.730	17.840	15.540	7,354,991
2022-10-14	17.240	18.050	17.210	17.930	15.619	17,295,451
2022-10-13	17.320	17.330	17.000	17.100	14.896	9,854,597
2022-10-12	17.530	17.550	16.900	17.420	15.174	9,279,083
2022-10-11	17.670	17.700	17.100	17.560	15.296	6,995,300
2022-10-10	17.500	17.780	17.250	17.360	15.122	7,522,489
2022-09-30	17.680	18.080	17.500	17.600	15.331	7,727,831
2022-09-29	17.720	18.000	17.560	17.680	15.401	6,838,759
2022-09-28	17.650	17.840	17.500	17.530	15.270	6,148,025
2022-09-27	16.780	17.760	16.750	17.700	15.418	10,293,277
2022-09-26	16.610	17.020	16.440	16.790	14.626	5,515,867
2022-09-23	16.690	16.900	16.410	16.700	14.547	6,690,661
2022-09-22	17.070	17.200	16.750	16.770	14.608	7,184,805
2022-09-21	17.150	17.240	16.910	17.200	14.983	4,266,650
2022-09-20	17.290	17.330	16.900	17.140	14.931	6,106,489
2022-09-19	17.320	17.400	16.880	17.030	14.835	11,786,145
2022-09-16	17.980	18.040	17.310	17.320	15.087	9,252,357
2022-09-15	18.230	18.400	17.900	17.980	15.662	8,421,547
2022-09-14	17.880	18.250	17.700	18.240	15.889	7,890,729
2022-09-13	18.240	18.300	18.000	18.060	15.732	6,318,015
2022-09-09	17.880	18.310	17.790	18.170	15.828	7,606,003
2022-09-08	17.810	18.040	17.570	17.890	15.584	6,466,563
2022-09-07	18.070	18.070	17.810	17.840	15.540	5,098,439
2022-09-06	18.000	18.130	17.890	18.080	15.749	5,911,094
2022-09-05	17.800	18.010	17.570	18.010	15.688	6,902,933
2022-09-02	18.130	18.260	17.740	17.870	15.566	12,261,456
2022-09-01	18.530	18.680	18.130	18.200	15.854	11,796,616
2022-08-31	18.150	18.850	18.130	18.650	16.246	18,963,497
2022-08-30	18.200	18.400	17.920	18.220	15.871	8,797,365
2022-08-29	18.230	18.650	18.010	18.280	15.924	11,038,967
2022-08-26	17.980	18.380	17.910	18.350	15.985	13,650,871
2022-08-25	17.640	18.320	17.390	18.100	15.767	16,874,885
2022-08-24	17.530	18.040	17.380	17.680	15.401	13,457,426
2022-08-23	17.650	17.650	17.430	17.510	15.253	5,894,476
2022-08-22	17.150	17.750	17.020	17.660	15.383	12,143,136
2022-08-19	17.420	17.480	17.000	17.050	14.852	14,938,788
2022-08-18	17.660	17.710	17.500	17.520	15.262	7,860,770
2022-08-17	17.380	17.870	17.240	17.760	15.471	11,182,465
2022-08-16	17.420	17.530	17.290	17.380	15.140	5,730,938
2022-08-15	17.450	17.540	17.170	17.330	15.096	9,443,210
2022-08-12	17.620	17.650	17.400	17.580	15.314	8,697,307
2022-08-11	17.240	17.630	17.170	17.620	15.349	10,074,078
2022-08-10	17.490	17.490	17.100	17.140	14.931	11,407,408
2022-08-09	17.890	17.910	17.360	17.510	15.253	12,971,321
2022-08-08	18.370	18.390	17.860	17.890	15.584	10,453,223
2022-08-05	17.860	18.300	17.810	18.260	15.906	7,117,120

← NewerPage 17 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.