Heren Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.200	9.630	9.010	9.530	9.445	1,224,480
2022-05-09	8.870	9.310	8.870	9.290	9.207	1,287,154
2022-05-06	8.800	9.020	8.610	8.960	8.880	927,898
2022-05-05	8.490	9.000	8.360	8.940	8.860	1,530,538
2022-04-29	7.990	8.560	7.980	8.550	8.473	1,610,084
2022-04-28	8.390	8.390	7.850	7.950	7.879	1,777,716
2022-04-27	8.250	8.370	7.900	8.370	8.295	1,631,113
2022-04-26	8.700	8.770	8.160	8.200	8.127	2,404,177
2022-04-25	9.630	9.630	8.690	8.700	8.622	1,478,268
2022-04-22	9.820	9.950	9.610	9.730	9.643	953,300
2022-04-21	10.200	10.200	9.820	9.820	9.732	949,072
2022-04-20	10.240	10.620	10.130	10.270	10.178	1,624,123
2022-04-19	10.200	10.300	10.080	10.250	10.158	789,296
2022-04-18	9.730	10.120	9.380	10.100	10.010	1,064,261
2022-04-15	10.100	10.100	9.710	9.730	9.643	1,737,799
2022-04-14	10.210	10.300	10.110	10.130	10.039	714,203
2022-04-13	10.320	10.320	10.030	10.100	10.010	555,185
2022-04-12	10.150	10.300	9.900	10.280	10.188	931,726
2022-04-11	10.400	10.400	10.000	10.060	9.970	1,564,682
2022-04-08	10.380	10.640	10.340	10.440	10.347	1,048,272
2022-04-07	10.870	10.900	10.480	10.480	10.386	1,064,868
2022-04-06	10.640	10.870	10.590	10.870	10.773	993,003
2022-04-01	10.940	10.940	10.580	10.640	10.545	1,423,963
2022-03-31	10.750	10.900	10.600	10.890	10.792	1,548,488
2022-03-30	10.370	10.760	10.180	10.750	10.654	1,491,337
2022-03-29	10.490	10.640	10.180	10.270	10.178	1,043,100
2022-03-28	10.450	10.550	10.240	10.460	10.366	927,992
2022-03-25	10.470	10.750	10.450	10.460	10.366	977,752
2022-03-24	10.660	10.670	10.410	10.450	10.356	1,281,464
2022-03-23	10.880	10.960	10.620	10.700	10.604	1,602,274
2022-03-22	10.940	11.030	10.790	10.860	10.763	1,151,298
2022-03-21	11.250	11.400	10.880	11.020	10.921	2,093,373
2022-03-18	10.560	11.100	10.500	11.100	11.001	2,090,389
2022-03-17	10.550	10.750	10.450	10.560	10.465	1,450,605
2022-03-16	10.300	10.420	9.910	10.390	10.297	1,606,440
2022-03-15	10.710	10.800	10.170	10.180	10.089	1,485,746
2022-03-14	10.920	11.210	10.580	10.590	10.495	1,125,672
2022-03-11	10.930	11.130	10.630	11.060	10.961	1,099,342
2022-03-10	11.010	11.200	10.900	11.020	10.921	1,015,622
2022-03-09	11.150	11.240	10.270	10.790	10.693	1,746,148
2022-03-08	11.380	11.510	11.100	11.160	11.060	1,240,909
2022-03-07	11.420	11.580	11.360	11.370	11.268	986,856
2022-03-04	11.630	11.790	11.410	11.580	11.476	1,180,316
2022-03-03	11.740	11.790	11.570	11.630	11.526	1,000,641
2022-03-02	11.830	11.830	11.620	11.730	11.625	835,865
2022-03-01	11.610	11.810	11.500	11.810	11.704	1,155,450
2022-02-28	11.540	11.600	11.210	11.570	11.466	1,243,477
2022-02-25	11.620	11.810	11.490	11.570	11.466	1,278,558
2022-02-24	12.090	12.090	11.400	11.570	11.466	2,466,140
2022-02-23	11.760	12.060	11.690	12.020	11.912	1,730,001
2022-02-22	12.080	12.080	11.680	11.770	11.665	1,388,848
2022-02-21	11.700	12.120	11.610	12.120	12.011	1,975,995
2022-02-18	11.680	11.900	11.590	11.750	11.645	1,447,800
2022-02-17	11.650	11.900	11.460	11.500	11.397	1,401,192
2022-02-16	11.800	11.890	11.640	11.780	11.675	1,099,839
2022-02-15	11.930	11.930	11.540	11.620	11.516	1,133,879
2022-02-14	11.520	11.940	11.350	11.920	11.813	1,528,132
2022-02-11	11.960	12.020	11.430	11.530	11.427	1,259,349
2022-02-10	11.910	12.030	11.780	11.960	11.853	1,117,040
2022-02-09	11.620	12.100	11.420	12.020	11.912	1,691,406

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0300 CNY
2025-06-30	0.0250 CNY
2024-06-25	0.0300 CNY
2022-07-07	0.0200 CNY
2021-06-16	0.0350 CNY
2020-06-17	0.0770 CNY
2019-06-17	0.0750 CNY

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