By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.910	11.980	11.820	11.830	11.352	14,046,402
2025-07-24	11.710	11.920	11.710	11.910	11.429	16,705,505
2025-07-23	11.730	11.820	11.660	11.710	11.237	15,106,716
2025-07-22	11.620	11.760	11.540	11.760	11.285	16,940,954
2025-07-21	11.570	11.660	11.560	11.620	11.150	12,366,466
2025-07-18	11.600	11.640	11.500	11.590	11.121	10,886,142
2025-07-17	11.560	11.670	11.520	11.600	11.131	8,159,703
2025-07-16	11.530	11.570	11.490	11.560	11.093	7,551,200
2025-07-15	11.660	11.680	11.450	11.510	11.045	12,836,500
2025-07-14	11.580	11.750	11.530	11.690	11.217	13,067,633
2025-07-11	11.490	11.640	11.460	11.590	11.121	14,808,700
2025-07-10	11.420	11.520	11.370	11.490	11.025	8,849,300
2025-07-09	11.410	11.500	11.390	11.420	10.958	9,286,400
2025-07-08	11.360	11.460	11.320	11.400	10.939	9,659,179
2025-07-07	11.310	11.360	11.290	11.360	10.901	5,724,855
2025-07-04	11.400	11.400	11.310	11.330	10.872	6,866,300
2025-07-03	11.340	11.470	11.310	11.400	10.939	8,332,901
2025-07-02	11.340	11.350	11.280	11.310	10.853	6,970,900
2025-07-01	11.250	11.350	11.220	11.330	10.872	9,710,514
2025-06-30	11.240	11.270	11.170	11.240	10.786	7,614,907
2025-06-27	11.200	11.280	11.200	11.220	10.766	6,876,241
2025-06-26	11.270	11.280	11.190	11.210	10.757	7,590,969
2025-06-25	11.240	11.310	11.130	11.280	10.824	9,368,116
2025-06-24	11.050	11.210	11.020	11.190	10.738	9,729,501
2025-06-23	10.980	11.060	10.880	11.010	10.565	8,632,400
2025-06-20	11.080	11.140	10.980	11.010	10.565	8,784,999
2025-06-19	11.150	11.220	11.060	11.080	10.632	7,417,000
2025-06-18	11.210	11.260	11.080	11.200	10.747	8,613,900
2025-06-17	11.270	11.400	11.220	11.240	10.786	7,790,863
2025-06-16	11.210	11.270	11.190	11.260	10.805	7,590,293
2025-06-13	11.580	11.580	11.230	11.230	10.776	18,497,343
2025-06-12	11.570	11.640	11.480	11.580	11.112	10,216,490
2025-06-11	11.590	11.740	11.560	11.560	11.093	12,108,300
2025-06-10	11.710	11.760	11.500	11.580	11.112	11,959,201
2025-06-09	11.590	11.750	11.570	11.700	11.227	9,216,100
2025-06-06	11.710	11.710	11.570	11.600	11.131	10,321,024
2025-06-05	11.930	11.980	11.660	11.660	11.189	18,953,800
2025-06-04	11.810	11.980	11.760	11.980	11.496	18,790,700
2025-06-03	11.620	11.830	11.550	11.800	11.323	13,626,024
2025-05-30	11.600	11.740	11.600	11.680	11.208	13,547,987
2025-05-29	11.600	11.660	11.470	11.640	11.169	12,641,654
2025-05-28	11.630	11.680	11.490	11.630	11.160	11,052,687
2025-05-27	11.420	11.780	11.420	11.630	11.160	16,354,073
2025-05-26	11.430	11.510	11.330	11.450	10.987	10,019,525
2025-05-23	11.590	11.600	11.410	11.410	10.949	13,885,601
2025-05-22	11.740	11.810	11.580	11.600	11.131	12,961,513
2025-05-21	11.880	12.040	11.750	11.800	11.323	19,222,800
2025-05-20	11.310	12.140	11.300	11.930	11.448	45,772,961
2025-05-19	11.330	11.330	11.230	11.300	10.843	10,009,176
2025-05-16	11.430	11.450	11.330	11.330	10.872	11,702,900
2025-05-15	11.330	11.530	11.260	11.500	11.035	16,563,465
2025-05-14	11.280	11.400	11.200	11.350	10.891	10,794,800
2025-05-13	11.240	11.370	11.170	11.330	10.872	12,548,100
2025-05-12	11.190	11.220	11.100	11.190	10.738	7,468,900
2025-05-09	11.160	11.230	11.110	11.160	10.709	7,135,400
2025-05-08	11.100	11.180	11.060	11.170	10.718	6,487,568
2025-05-07	11.200	11.240	11.090	11.160	10.709	10,604,440
2025-05-06	11.020	11.110	11.000	11.110	10.661	9,118,727
2025-04-30	10.990	11.110	10.940	10.990	10.546	6,787,115
2025-04-29	10.870	11.000	10.810	10.980	10.536	6,217,320

← NewerPage 6 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.