Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.520 | 6.630 | 6.480 | 6.550 | 6.500 | 1,924,050 |
| 2024-07-25 | 6.330 | 6.570 | 6.310 | 6.500 | 6.450 | 3,233,520 |
| 2024-07-24 | 6.450 | 6.520 | 6.330 | 6.340 | 6.292 | 3,918,400 |
| 2024-07-23 | 6.600 | 6.650 | 6.460 | 6.480 | 6.431 | 3,030,616 |
| 2024-07-22 | 6.790 | 6.790 | 6.580 | 6.630 | 6.579 | 3,089,360 |
| 2024-07-19 | 6.720 | 6.820 | 6.570 | 6.780 | 6.728 | 3,329,460 |
| 2024-07-18 | 6.580 | 6.710 | 6.480 | 6.690 | 6.639 | 4,602,057 |
| 2024-07-17 | 6.730 | 6.760 | 6.600 | 6.600 | 6.550 | 4,523,229 |
| 2024-07-16 | 6.900 | 6.900 | 6.690 | 6.740 | 6.689 | 3,961,470 |
| 2024-07-15 | 6.920 | 6.950 | 6.770 | 6.920 | 6.867 | 3,754,776 |
| 2024-07-12 | 6.860 | 7.000 | 6.850 | 6.920 | 6.867 | 4,350,810 |
| 2024-07-11 | 6.800 | 6.910 | 6.730 | 6.900 | 6.847 | 4,801,043 |
| 2024-07-10 | 6.740 | 6.810 | 6.660 | 6.720 | 6.669 | 5,164,961 |
| 2024-07-09 | 6.820 | 6.900 | 6.580 | 6.830 | 6.778 | 5,382,777 |
| 2024-07-08 | 7.080 | 7.080 | 6.800 | 6.800 | 6.748 | 5,327,092 |
| 2024-07-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.145 | 0 |
| 2024-07-04 | 7.470 | 7.490 | 7.180 | 7.200 | 7.145 | 6,447,711 |
| 2024-07-03 | 7.460 | 7.550 | 7.420 | 7.470 | 7.413 | 2,337,835 |
| 2024-07-02 | 7.480 | 7.540 | 7.460 | 7.500 | 7.443 | 3,225,124 |
| 2024-07-01 | 7.470 | 7.560 | 7.400 | 7.520 | 7.463 | 5,903,103 |
| 2024-06-28 | 7.250 | 7.540 | 7.210 | 7.470 | 7.413 | 6,909,152 |
| 2024-06-27 | 7.340 | 7.420 | 7.210 | 7.250 | 7.195 | 4,628,898 |
| 2024-06-26 | 7.310 | 7.380 | 7.200 | 7.380 | 7.324 | 4,265,001 |
| 2024-06-25 | 7.300 | 7.450 | 7.260 | 7.310 | 7.254 | 5,002,036 |
| 2024-06-24 | 7.490 | 7.490 | 7.220 | 7.300 | 7.244 | 8,173,557 |
| 2024-06-21 | 7.620 | 7.770 | 7.570 | 7.590 | 7.532 | 5,446,856 |
| 2024-06-20 | 7.990 | 8.010 | 7.660 | 7.690 | 7.631 | 7,148,566 |
| 2024-06-19 | 7.600 | 8.080 | 7.600 | 8.020 | 7.959 | 12,226,487 |
| 2024-06-18 | 7.620 | 7.660 | 7.550 | 7.650 | 7.592 | 3,647,755 |
| 2024-06-17 | 7.750 | 7.780 | 7.610 | 7.610 | 7.552 | 5,240,985 |
| 2024-06-14 | 7.560 | 7.800 | 7.560 | 7.790 | 7.731 | 4,868,352 |
| 2024-06-13 | 7.660 | 7.700 | 7.530 | 7.650 | 7.592 | 4,747,088 |
| 2024-06-12 | 7.600 | 7.700 | 7.580 | 7.690 | 7.631 | 5,826,356 |
| 2024-06-11 | 7.590 | 7.670 | 7.490 | 7.660 | 7.602 | 4,984,611 |
| 2024-06-07 | 7.770 | 7.820 | 7.560 | 7.650 | 7.592 | 7,929,120 |
| 2024-06-06 | 7.660 | 7.760 | 7.550 | 7.680 | 7.621 | 7,479,181 |
| 2024-06-05 | 7.950 | 7.950 | 7.630 | 7.660 | 7.602 | 9,489,825 |
| 2024-06-04 | 7.960 | 8.030 | 7.830 | 7.950 | 7.889 | 5,118,260 |
| 2024-06-03 | 8.060 | 8.090 | 7.860 | 7.960 | 7.899 | 8,269,476 |
| 2024-05-31 | 8.200 | 8.240 | 8.070 | 8.090 | 8.028 | 7,024,123 |
| 2024-05-30 | 8.180 | 8.240 | 8.070 | 8.200 | 8.137 | 4,393,039 |
| 2024-05-29 | 8.180 | 8.260 | 8.120 | 8.160 | 8.098 | 4,873,005 |
| 2024-05-28 | 8.310 | 8.310 | 8.130 | 8.150 | 8.088 | 6,241,797 |
| 2024-05-27 | 8.560 | 8.580 | 8.220 | 8.320 | 8.257 | 5,927,619 |
| 2024-05-24 | 8.480 | 8.590 | 8.410 | 8.450 | 8.386 | 4,588,027 |
| 2024-05-23 | 8.690 | 8.700 | 8.490 | 8.520 | 8.455 | 7,689,491 |
| 2024-05-22 | 8.680 | 8.800 | 8.680 | 8.760 | 8.693 | 5,928,900 |
| 2024-05-21 | 8.800 | 8.900 | 8.670 | 8.710 | 8.644 | 6,027,805 |
| 2024-05-20 | 9.030 | 9.030 | 8.740 | 8.850 | 8.782 | 11,752,907 |
| 2024-05-17 | 9.100 | 9.230 | 8.820 | 9.040 | 8.971 | 12,768,120 |
| 2024-05-16 | 8.630 | 9.210 | 8.630 | 9.070 | 9.001 | 20,917,037 |
| 2024-05-15 | 8.360 | 8.790 | 8.340 | 8.690 | 8.624 | 13,950,569 |
| 2024-05-14 | 8.320 | 8.530 | 8.260 | 8.410 | 8.346 | 14,676,425 |
| 2024-05-13 | 8.540 | 8.550 | 8.210 | 8.320 | 8.257 | 14,202,098 |
| 2024-05-10 | 8.650 | 8.670 | 8.380 | 8.580 | 8.515 | 24,728,653 |
| 2024-05-09 | 8.560 | 8.780 | 8.530 | 8.660 | 8.594 | 6,812,536 |
| 2024-05-08 | 8.630 | 8.630 | 8.410 | 8.520 | 8.455 | 6,179,648 |
| 2024-05-07 | 8.680 | 8.700 | 8.460 | 8.630 | 8.564 | 6,196,973 |
| 2024-05-06 | 8.480 | 8.730 | 8.480 | 8.710 | 8.644 | 10,007,629 |
| 2024-04-30 | 8.760 | 8.810 | 8.250 | 8.390 | 8.326 | 13,994,460 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-09 | 0.0500 CNY |
| 2021-07-14 | 0.3500 CNY |
| 2019-06-03 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.