By health historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	23.750	23.750	23.050	23.230	19.559	11,563,465
2021-11-09	23.900	24.290	23.600	23.700	19.955	8,188,687
2021-11-08	24.800	24.840	23.870	23.950	20.166	13,349,013
2021-11-05	25.080	25.280	24.770	24.800	20.881	6,363,042
2021-11-04	24.730	25.290	24.510	25.150	21.176	8,959,919
2021-11-03	24.530	24.980	24.330	24.730	20.822	6,942,833
2021-11-02	24.770	25.140	24.270	24.550	20.671	10,933,804
2021-11-01	25.280	25.480	24.510	24.680	20.780	13,450,150
2021-10-29	24.130	25.690	23.940	25.480	21.454	15,546,199
2021-10-28	23.940	24.460	23.870	24.130	20.317	8,469,382
2021-10-27	23.900	24.550	23.880	24.100	20.292	14,979,877
2021-10-26	25.270	25.280	24.830	24.910	20.974	12,041,755
2021-10-25	24.930	25.180	24.650	24.890	20.957	8,388,774
2021-10-22	24.290	25.150	24.210	24.930	20.991	10,993,744
2021-10-21	24.110	24.460	24.020	24.290	20.452	8,438,674
2021-10-20	24.270	24.470	24.000	24.110	20.300	6,986,641
2021-10-19	24.010	24.460	23.820	24.290	20.452	9,445,113
2021-10-18	23.850	24.420	23.580	24.000	20.208	14,351,525
2021-10-15	23.510	24.660	23.350	23.850	20.081	15,150,256
2021-10-14	23.940	23.940	23.410	23.690	19.947	9,941,326

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.