By health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.700	12.830	12.570	12.700	11.802	20,812,300
2024-10-29	13.030	13.240	12.710	12.740	11.840	36,246,386
2024-10-28	12.700	13.070	12.440	13.060	12.137	63,979,134
2024-10-25	13.340	13.630	13.230	13.470	12.518	36,550,600
2024-10-24	13.200	13.850	13.190	13.540	12.583	53,521,013
2024-10-23	13.170	13.240	13.000	13.100	12.174	33,356,453
2024-10-22	12.910	13.180	12.830	13.180	12.248	27,532,340
2024-10-21	13.020	13.150	12.700	12.920	12.007	30,836,954
2024-10-18	12.500	13.300	12.430	12.970	12.053	39,811,805
2024-10-17	12.680	12.800	12.490	12.500	11.617	19,452,807
2024-10-16	12.640	12.850	12.450	12.590	11.700	25,009,381
2024-10-15	13.310	13.310	12.790	12.810	11.905	25,789,741
2024-10-14	13.400	13.450	12.910	13.310	12.369	28,536,658
2024-10-11	13.830	13.870	13.160	13.350	12.406	23,313,300
2024-10-10	14.130	14.590	13.690	13.940	12.955	33,036,225
2024-10-09	15.220	15.220	13.950	14.000	13.011	59,384,420
2024-10-08	17.360	17.770	15.130	16.000	14.869	92,659,653
2024-09-30	13.510	15.000	13.250	14.900	13.847	69,870,547
2024-09-27	12.300	13.100	12.300	12.950	12.035	44,819,410
2024-09-26	11.310	12.030	11.270	12.010	11.161	33,162,094
2024-09-25	11.380	11.580	11.310	11.360	10.557	22,889,683
2024-09-24	10.910	11.250	10.830	11.210	10.418	22,518,500
2024-09-23	11.030	11.060	10.800	10.840	10.074	7,878,606
2024-09-20	11.100	11.100	10.940	11.030	10.250	5,876,695
2024-09-19	10.860	11.250	10.860	11.100	10.315	10,170,640
2024-09-18	10.740	10.840	10.660	10.840	10.074	5,777,512
2024-09-13	10.810	10.880	10.730	10.750	9.990	8,197,280
2024-09-12	10.860	11.070	10.790	10.800	10.037	7,659,613
2024-09-11	10.780	10.960	10.680	10.890	10.120	7,193,294
2024-09-10	10.850	10.910	10.650	10.770	10.009	6,780,758
2024-09-09	10.830	10.940	10.780	10.880	10.111	6,148,400
2024-09-06	11.090	11.110	10.860	10.870	10.102	5,128,988
2024-09-05	10.930	11.100	10.910	11.080	10.297	6,542,099
2024-09-04	10.900	11.040	10.870	10.910	10.139	4,846,200
2024-09-03	10.830	11.040	10.730	10.960	10.185	7,665,599
2024-09-02	11.260	11.290	10.860	10.880	10.111	11,590,000
2024-08-30	11.260	11.480	11.080	11.290	10.492	13,212,727
2024-08-29	10.990	11.270	10.980	11.240	10.446	8,795,402
2024-08-28	10.930	11.060	10.830	11.000	10.223	6,503,700
2024-08-27	10.890	11.040	10.850	10.950	10.176	6,706,038
2024-08-26	10.950	11.000	10.850	10.910	10.139	6,598,948
2024-08-23	10.750	11.010	10.750	10.950	10.176	7,911,250
2024-08-22	10.940	10.980	10.730	10.780	10.018	8,647,967
2024-08-21	10.860	10.980	10.780	10.940	10.167	6,801,417
2024-08-20	11.120	11.150	10.830	10.880	10.111	11,941,583
2024-08-19	11.190	11.360	11.100	11.130	10.343	11,233,942
2024-08-16	11.380	11.450	11.220	11.220	10.427	11,114,438
2024-08-15	11.350	11.530	11.280	11.410	10.604	10,750,699
2024-08-14	11.560	11.570	11.330	11.330	10.529	8,773,621
2024-08-13	11.650	11.750	11.400	11.580	10.762	9,065,300
2024-08-12	11.650	11.780	11.600	11.690	10.864	8,468,636
2024-08-09	12.030	12.030	11.700	11.710	10.882	14,674,556
2024-08-08	11.820	12.150	11.760	12.040	11.189	19,546,281
2024-08-07	11.930	11.950	11.700	11.820	10.985	19,061,604
2024-08-06	12.400	12.410	11.900	12.060	11.208	42,818,129
2024-08-05	13.080	13.420	12.900	13.040	12.118	13,399,650
2024-08-02	13.180	13.390	13.120	13.140	12.211	9,049,529
2024-08-01	13.500	13.700	13.230	13.240	12.304	13,546,612
2024-07-31	13.010	13.570	12.950	13.550	12.592	14,886,480
2024-07-30	13.000	13.110	12.920	12.970	12.053	6,849,672

← NewerPage 9 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.