By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.300	26.540	26.000	26.420	22.245	9,278,644
2022-02-08	25.450	26.440	25.400	26.350	22.186	9,614,513
2022-02-07	25.550	25.900	25.430	25.510	21.479	6,910,253
2022-01-28	25.250	25.660	24.780	25.100	21.134	7,875,368
2022-01-27	25.500	25.700	24.800	24.960	21.016	7,816,105
2022-01-26	25.010	25.680	25.000	25.550	21.513	9,350,749
2022-01-25	25.740	25.900	24.850	24.910	20.974	11,423,738
2022-01-24	25.930	26.080	25.400	25.950	21.850	9,273,639
2022-01-21	25.700	26.250	25.680	26.210	22.068	8,502,912
2022-01-20	26.050	26.320	25.620	25.780	21.706	8,105,648
2022-01-19	26.000	26.280	25.840	26.180	22.043	7,961,236
2022-01-18	25.960	26.260	25.820	25.950	21.850	7,467,623
2022-01-17	25.910	26.430	25.880	26.090	21.967	8,509,141
2022-01-14	25.980	26.260	25.710	26.020	21.908	10,102,460
2022-01-13	26.830	26.950	25.980	26.020	21.908	12,356,591
2022-01-12	26.420	27.180	26.260	26.820	22.582	10,355,676
2022-01-11	26.350	26.850	26.210	26.370	22.203	10,576,613
2022-01-10	27.220	27.290	25.980	26.470	22.287	19,966,993
2022-01-07	27.300	28.050	27.140	27.220	22.919	13,126,483
2022-01-06	27.570	27.700	26.820	27.500	23.155	14,757,432
2022-01-05	27.700	28.800	27.550	27.560	23.205	24,169,042
2022-01-04	27.310	28.160	26.820	27.730	23.348	22,216,456
2021-12-31	26.400	27.500	26.170	26.960	22.700	17,712,483
2021-12-30	26.470	26.690	26.140	26.510	22.321	8,447,013
2021-12-29	26.810	27.060	26.370	26.400	22.228	9,904,683
2021-12-28	27.100	27.100	26.420	26.580	22.380	10,368,262
2021-12-27	27.190	27.190	26.670	27.100	22.818	9,709,004
2021-12-24	26.480	27.280	26.320	27.010	22.742	16,232,916
2021-12-23	26.310	26.600	26.200	26.470	22.287	13,952,561
2021-12-22	26.000	27.270	25.700	26.950	22.691	23,067,193
2021-12-21	25.540	26.140	25.530	25.950	21.850	10,767,376
2021-12-20	25.150	26.250	25.060	25.600	21.555	15,680,627
2021-12-17	25.690	25.720	25.020	25.200	21.218	9,895,690
2021-12-16	25.720	25.850	25.340	25.700	21.639	11,735,011
2021-12-15	26.010	26.140	25.660	25.800	21.723	12,609,709
2021-12-14	25.940	26.260	25.500	26.080	21.959	15,156,483
2021-12-13	26.300	26.490	25.690	25.830	21.748	19,376,565
2021-12-10	25.710	26.030	25.440	25.600	21.555	17,219,122
2021-12-09	25.650	26.260	25.650	26.000	21.892	27,370,908
2021-12-08	25.350	26.880	25.180	26.090	21.967	44,641,186
2021-12-07	23.510	26.390	23.310	25.650	21.597	37,940,451
2021-12-06	23.790	23.850	23.440	23.460	19.753	8,935,148
2021-12-03	23.220	23.730	23.210	23.670	19.930	9,306,843
2021-12-02	23.520	23.830	23.180	23.230	19.559	11,859,738
2021-12-01	23.510	23.670	23.290	23.520	19.803	10,854,530
2021-11-30	23.980	23.980	23.520	23.540	19.820	11,551,790
2021-11-29	24.030	24.320	23.620	23.900	20.123	10,644,178
2021-11-26	24.910	24.940	23.800	24.030	20.233	15,589,565
2021-11-25	24.840	25.350	24.420	24.790	20.873	11,952,438
2021-11-24	24.810	24.900	24.440	24.540	20.662	9,928,951
2021-11-23	24.800	25.140	24.690	24.880	20.949	10,705,110
2021-11-22	24.240	25.040	24.050	24.840	20.915	18,729,233
2021-11-19	24.000	24.500	23.680	24.240	20.410	7,376,826
2021-11-18	24.510	24.590	24.020	24.030	20.233	7,485,297
2021-11-17	24.450	24.700	24.120	24.600	20.713	8,656,841
2021-11-16	24.220	24.660	24.120	24.420	20.561	8,538,960
2021-11-15	23.800	24.450	23.550	24.150	20.334	9,938,395
2021-11-12	23.880	23.900	23.570	23.660	19.921	6,552,252
2021-11-11	23.110	23.820	23.030	23.800	20.039	8,727,853
2021-11-10	23.750	23.750	23.050	23.230	19.559	11,563,465

← NewerPage 20 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.