By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.470	11.580	11.330	11.340	10.539	10,195,025
2025-01-22	11.380	11.390	11.270	11.360	10.557	7,812,300
2025-01-21	11.700	11.700	11.300	11.430	10.622	14,568,908
2025-01-20	11.680	11.770	11.600	11.640	10.817	8,693,500
2025-01-17	11.570	11.660	11.470	11.620	10.799	7,455,989
2025-01-16	11.670	11.700	11.490	11.560	10.743	11,480,500
2025-01-15	11.660	11.680	11.550	11.580	10.762	7,128,689
2025-01-14	11.340	11.690	11.320	11.670	10.845	13,286,800
2025-01-13	11.190	11.340	11.090	11.300	10.501	8,450,300
2025-01-10	11.400	11.450	11.170	11.170	10.381	7,843,299
2025-01-09	11.440	11.530	11.370	11.410	10.604	7,805,364
2025-01-08	11.550	11.550	11.200	11.460	10.650	13,005,100
2025-01-07	11.620	11.680	11.410	11.540	10.724	10,569,700
2025-01-06	11.510	11.710	11.420	11.600	10.780	12,136,771
2025-01-03	11.870	11.980	11.500	11.540	10.724	14,309,650
2025-01-02	12.050	12.220	11.750	11.880	11.040	14,434,353
2024-12-31	12.340	12.400	12.020	12.050	11.198	14,880,207
2024-12-30	12.420	12.420	12.220	12.340	11.468	13,631,515
2024-12-27	12.400	12.520	12.320	12.420	11.542	12,159,400
2024-12-26	12.470	12.530	12.370	12.390	11.514	11,738,678
2024-12-25	12.670	12.680	12.390	12.460	11.579	11,772,778
2024-12-24	12.460	12.660	12.460	12.660	11.765	11,154,077
2024-12-23	12.800	12.810	12.450	12.450	11.570	15,502,621
2024-12-20	12.760	13.050	12.750	12.810	11.905	15,668,293
2024-12-19	12.710	12.820	12.500	12.760	11.858	19,953,672
2024-12-18	12.910	12.970	12.780	12.810	11.905	14,741,904
2024-12-17	13.160	13.200	12.820	12.880	11.970	23,736,250
2024-12-16	13.430	13.480	13.160	13.240	12.304	28,858,219
2024-12-13	13.520	13.750	13.270	13.290	12.351	56,287,191
2024-12-12	13.280	13.540	13.070	13.510	12.555	42,517,746
2024-12-11	12.820	13.410	12.810	13.280	12.341	39,373,000
2024-12-10	13.200	13.340	12.850	12.880	11.970	43,486,900
2024-12-09	12.770	12.870	12.630	12.710	11.812	15,386,000
2024-12-06	12.560	12.810	12.480	12.750	11.849	18,538,100
2024-12-05	12.520	12.620	12.490	12.600	11.709	11,496,200
2024-12-04	12.800	12.850	12.530	12.610	11.719	17,664,007
2024-12-03	12.750	13.050	12.650	12.800	11.895	21,503,450
2024-12-02	12.500	12.820	12.500	12.810	11.905	22,064,937
2024-11-29	12.340	12.720	12.300	12.520	11.635	24,186,600
2024-11-28	12.500	12.580	12.320	12.380	11.505	14,484,100
2024-11-27	12.310	12.500	12.150	12.500	11.617	15,126,123
2024-11-26	12.210	12.570	12.200	12.350	11.477	18,080,327
2024-11-25	12.350	12.470	12.160	12.160	11.301	21,715,800
2024-11-22	12.920	12.950	12.390	12.400	11.524	19,916,422
2024-11-21	12.930	12.990	12.820	12.930	12.016	13,664,729
2024-11-20	12.860	13.030	12.790	12.970	12.053	18,847,924
2024-11-19	12.820	12.900	12.630	12.890	11.979	18,166,796
2024-11-18	12.970	13.040	12.710	12.770	11.867	18,845,559
2024-11-15	12.920	13.150	12.880	12.900	11.988	21,344,656
2024-11-14	13.510	13.520	12.980	13.000	12.081	28,011,100
2024-11-13	13.430	13.660	13.310	13.520	12.564	23,532,321
2024-11-12	13.650	13.930	13.440	13.570	12.611	37,500,583
2024-11-11	13.460	13.630	13.330	13.620	12.657	30,913,146
2024-11-08	14.130	14.230	13.600	13.640	12.676	46,061,863
2024-11-07	13.100	13.900	13.010	13.890	12.908	55,199,980
2024-11-06	13.270	13.480	13.150	13.200	12.267	35,474,901
2024-11-05	12.800	13.300	12.710	13.260	12.323	47,462,214
2024-11-04	12.570	12.810	12.560	12.800	11.895	19,961,153
2024-11-01	12.700	12.890	12.500	12.620	11.728	24,436,110
2024-10-31	12.700	12.870	12.600	12.740	11.840	22,872,998

← NewerPage 8 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.