By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.850	17.970	17.620	17.870	15.566	6,801,078
2022-08-03	17.610	18.150	17.610	17.780	15.488	7,697,935
2022-08-02	18.290	18.290	17.240	17.610	15.340	16,226,712
2022-08-01	18.400	18.530	18.080	18.500	16.115	7,521,090
2022-07-29	18.920	18.920	18.450	18.480	16.098	8,588,148
2022-07-28	18.990	19.200	18.880	18.920	16.481	6,315,217
2022-07-27	18.920	19.040	18.600	18.920	16.481	8,978,856
2022-07-26	19.100	19.310	18.860	19.000	16.551	7,583,141
2022-07-25	19.070	19.240	18.700	19.190	16.716	10,205,715
2022-07-22	19.350	19.350	18.960	19.110	16.647	8,803,124
2022-07-21	19.420	19.430	19.140	19.280	16.795	7,370,730
2022-07-20	19.330	19.630	19.310	19.400	16.899	7,774,511
2022-07-19	19.270	19.460	19.000	19.270	16.786	7,839,534
2022-07-18	19.130	19.380	18.860	19.250	16.769	8,315,706
2022-07-15	19.330	19.480	19.110	19.110	16.647	9,808,087
2022-07-14	19.520	19.580	19.210	19.320	16.829	7,990,496
2022-07-13	19.750	19.880	19.300	19.440	16.934	8,948,829
2022-07-12	20.160	20.320	19.730	19.780	17.230	12,312,459
2022-07-11	20.590	20.670	20.260	20.410	17.779	6,857,249
2022-07-08	20.900	21.120	20.650	20.770	18.093	6,865,003
2022-07-07	21.120	21.200	20.680	20.870	18.180	8,021,121
2022-07-06	21.520	21.680	21.000	21.290	18.546	9,580,972
2022-07-05	21.930	21.930	21.420	21.650	18.859	10,545,401
2022-07-04	21.530	21.880	21.430	21.850	19.033	10,777,295
2022-07-01	21.700	21.880	21.400	21.420	18.659	8,912,350
2022-06-30	21.260	21.910	21.260	21.650	18.859	13,305,746
2022-06-29	21.680	22.030	21.110	21.190	18.458	13,990,733
2022-06-28	21.240	21.390	21.010	21.330	18.580	7,581,585
2022-06-27	20.950	21.480	20.950	21.130	18.406	12,285,968
2022-06-24	20.770	21.120	20.650	20.930	18.232	9,363,696
2022-06-23	20.600	20.980	20.280	20.800	18.119	9,030,303
2022-06-22	21.020	21.060	20.460	20.530	17.884	9,291,732
2022-06-21	21.140	21.460	20.820	20.960	18.258	13,311,548
2022-06-20	20.880	21.280	20.680	21.130	18.406	12,142,283
2022-06-17	20.300	21.020	20.260	20.910	18.215	13,361,786
2022-06-16	20.500	20.970	20.390	20.510	17.866	12,851,897
2022-06-15	20.390	20.830	20.300	20.480	17.840	14,044,274
2022-06-14	19.650	20.400	19.620	20.400	17.770	12,313,789
2022-06-13	19.490	20.190	19.400	19.800	17.248	13,579,297
2022-06-10	19.540	19.740	19.360	19.620	17.091	16,833,888
2022-06-09	20.020	20.090	19.420	19.540	17.021	10,697,402
2022-06-08	20.370	20.400	19.880	20.090	17.500	8,827,508
2022-06-07	20.140	20.560	20.110	20.360	17.735	8,699,700
2022-06-06	19.700	20.310	19.630	20.180	17.579	10,803,373
2022-06-02	19.790	19.820	19.460	19.700	17.160	7,455,503
2022-06-01	19.850	19.980	19.640	19.820	17.265	7,369,350
2022-05-31	19.000	19.960	18.930	19.890	17.326	16,142,284
2022-05-30	19.140	19.480	18.910	19.130	16.664	12,886,016
2022-05-27	19.100	19.350	18.770	18.830	16.403	7,940,867
2022-05-26	18.960	19.160	18.650	19.070	16.612	6,672,199
2022-05-25	18.920	19.090	18.860	19.020	16.568	4,768,896
2022-05-24	19.310	19.430	18.930	18.960	16.516	8,143,131
2022-05-23	19.590	19.700	19.280	19.460	16.951	5,390,206
2022-05-20	19.200	19.560	19.080	19.440	16.934	7,872,739
2022-05-19	18.960	19.100	18.610	19.060	16.603	6,750,531
2022-05-18	19.370	19.470	19.120	19.150	16.681	6,485,643
2022-05-17	19.480	19.500	19.130	19.360	16.864	6,211,701
2022-05-16	19.970	20.050	19.210	19.440	16.934	10,724,235
2022-05-13	20.290	20.380	19.720	19.920	17.352	9,527,760
2022-05-12	19.600	20.420	19.450	20.280	17.666	10,702,493

← NewerPage 18 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.