By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.650	20.500	19.510	19.660	17.126	13,250,620
2022-05-10	19.210	19.950	19.130	19.670	17.134	8,456,441
2022-05-09	19.500	19.760	19.160	19.680	17.143	4,438,600
2022-05-06	19.900	20.010	19.440	19.460	16.951	6,182,506
2022-05-05	19.840	20.750	19.820	20.250	17.640	10,315,332
2022-04-29	19.520	20.320	19.300	20.070	17.483	9,827,281
2022-04-28	19.300	19.590	18.970	19.530	17.012	9,042,749
2022-04-27	18.490	19.390	18.390	19.320	16.829	11,805,356
2022-04-26	18.980	19.490	18.360	18.390	16.019	11,142,557
2022-04-25	19.960	19.990	19.080	19.080	16.620	10,331,495
2022-04-22	20.140	20.500	19.670	20.150	17.552	9,160,469
2022-04-21	20.670	20.880	20.050	20.200	17.596	8,517,363
2022-04-20	20.500	21.210	20.500	20.600	17.944	8,917,205
2022-04-19	20.990	21.150	20.500	20.590	17.936	7,229,127
2022-04-18	20.600	21.160	20.410	21.110	18.389	6,955,840
2022-04-15	20.520	20.840	20.300	20.790	18.110	6,027,152
2022-04-14	20.170	20.720	20.080	20.550	17.901	7,000,606
2022-04-13	20.260	20.540	19.800	20.080	17.492	11,148,530
2022-04-12	20.060	21.030	20.060	20.950	17.640	12,338,432
2022-04-11	20.720	20.800	19.920	19.990	16.831	13,110,373
2022-04-08	20.900	21.120	20.480	20.800	17.513	7,178,706
2022-04-07	21.310	21.540	20.680	21.000	17.682	11,653,781
2022-04-06	20.980	21.290	20.650	21.180	17.833	10,807,461
2022-04-01	21.120	21.720	21.120	21.440	18.052	7,360,223
2022-03-31	21.340	21.550	21.240	21.290	17.926	4,688,508
2022-03-30	20.900	21.430	20.720	21.430	18.044	7,138,452
2022-03-29	20.880	21.090	20.600	20.710	17.438	6,083,385
2022-03-28	20.880	20.920	20.480	20.830	17.539	6,421,878
2022-03-25	21.700	21.800	20.920	20.960	17.648	8,340,747
2022-03-24	21.600	21.880	21.380	21.750	18.313	5,778,417
2022-03-23	21.710	21.940	21.480	21.730	18.296	5,751,322
2022-03-22	21.900	21.980	21.600	21.650	18.229	5,872,562
2022-03-21	22.250	22.280	21.430	21.810	18.364	9,395,583
2022-03-18	21.880	22.160	21.680	22.030	18.549	6,626,478
2022-03-17	21.960	22.440	21.800	21.980	18.507	9,509,307
2022-03-16	21.550	21.760	20.500	21.660	18.237	12,121,434
2022-03-15	22.180	22.290	21.130	21.150	17.808	13,052,381
2022-03-14	22.400	22.970	22.220	22.390	18.852	8,326,371
2022-03-11	21.850	22.800	21.760	22.780	19.180	9,179,211
2022-03-10	22.830	22.880	22.320	22.360	18.827	8,981,412
2022-03-09	22.750	22.870	21.410	22.250	18.734	15,553,224
2022-03-08	23.880	24.170	22.350	22.410	18.869	21,768,716
2022-03-07	25.000	25.000	23.690	24.040	20.241	15,656,993
2022-03-04	24.800	25.320	24.730	24.960	21.016	7,897,368
2022-03-03	24.900	24.990	24.680	24.850	20.923	5,896,140
2022-03-02	24.820	25.050	24.700	24.980	21.033	4,914,863
2022-03-01	24.800	25.050	24.760	24.910	20.974	7,274,040
2022-02-28	24.480	24.800	24.280	24.770	20.856	6,975,171
2022-02-25	24.480	25.040	24.400	24.680	20.780	8,437,283
2022-02-24	24.520	24.860	23.880	24.160	20.342	10,973,525
2022-02-23	24.190	24.880	24.110	24.870	20.940	9,315,528
2022-02-22	25.600	25.600	23.500	24.170	20.351	22,506,492
2022-02-21	26.020	26.240	25.620	25.740	21.673	6,898,368
2022-02-18	25.910	26.440	25.510	26.080	21.959	6,597,574
2022-02-17	26.290	26.360	25.770	25.880	21.791	8,838,039
2022-02-16	26.320	26.520	26.120	26.240	22.094	5,293,300
2022-02-15	26.560	26.870	26.120	26.300	22.144	8,636,569
2022-02-14	25.930	26.650	25.680	26.630	22.422	8,861,204
2022-02-11	26.410	27.220	26.260	26.490	22.304	10,733,169
2022-02-10	26.630	26.730	26.220	26.600	22.397	8,238,923

← NewerPage 19 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.