Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	8.760	8.810	8.250	8.390	8.326	13,994,460
2024-04-29	8.560	8.820	8.250	8.810	8.743	7,533,407
2024-04-26	8.480	8.580	8.380	8.560	8.495	4,154,318
2024-04-25	8.420	8.510	8.330	8.460	8.395	3,863,018
2024-04-24	8.420	8.500	8.370	8.440	8.376	2,791,170
2024-04-23	8.310	8.520	8.310	8.470	8.405	2,158,100
2024-04-22	8.380	8.520	8.270	8.400	8.336	3,125,590
2024-04-19	8.370	8.530	8.300	8.340	8.276	3,323,730
2024-04-18	8.400	8.630	8.340	8.420	8.356	5,201,941
2024-04-17	8.190	8.490	8.190	8.470	8.405	5,159,450
2024-04-16	8.480	8.490	8.160	8.160	8.098	6,460,337
2024-04-15	8.760	8.890	8.410	8.520	8.455	6,628,988
2024-04-12	8.900	9.140	8.840	8.850	8.782	3,150,468
2024-04-11	8.950	9.050	8.820	8.930	8.862	2,641,204
2024-04-10	9.150	9.180	8.850	8.920	8.852	3,604,273
2024-04-09	9.030	9.170	8.990	9.150	9.080	3,024,195
2024-04-08	9.230	9.230	8.980	8.980	8.912	4,211,165
2024-04-03	9.000	9.230	9.000	9.150	9.080	5,018,580
2024-04-02	9.250	9.250	9.010	9.030	8.961	6,098,837
2024-04-01	9.080	9.280	9.020	9.280	9.209	6,395,423
2024-03-29	9.290	9.330	9.100	9.100	9.031	1,960,137
2024-03-28	9.320	9.410	9.230	9.300	9.229	3,894,430
2024-03-27	9.480	9.620	9.320	9.320	9.249	2,903,425
2024-03-26	9.400	9.500	9.180	9.480	9.408	4,045,165
2024-03-25	9.470	9.620	9.350	9.380	9.308	3,762,930
2024-03-22	9.670	9.670	9.370	9.460	9.388	3,353,390
2024-03-21	9.810	9.940	9.590	9.630	9.557	4,267,585
2024-03-20	9.910	9.950	9.790	9.830	9.755	4,057,340
2024-03-19	10.030	10.030	9.800	9.850	9.775	2,960,057
2024-03-18	10.050	10.130	9.780	10.040	9.963	3,903,150
2024-03-15	9.860	10.100	9.740	10.030	9.953	3,009,481
2024-03-14	9.960	10.230	9.760	9.860	9.785	3,077,457
2024-03-13	9.870	10.150	9.750	9.970	9.894	4,835,821
2024-03-12	9.850	9.970	9.550	9.860	9.785	4,605,620
2024-03-11	9.440	9.970	9.310	9.840	9.765	6,812,625
2024-03-08	9.450	9.580	9.380	9.440	9.368	2,161,500
2024-03-07	9.600	9.750	9.430	9.460	9.388	3,316,999
2024-03-06	9.500	9.640	9.400	9.580	9.507	2,222,553
2024-03-05	9.700	9.750	9.420	9.480	9.408	4,375,784
2024-03-04	9.670	9.860	9.580	9.770	9.695	4,497,748
2024-03-01	9.820	9.900	9.560	9.690	9.616	7,578,682
2024-02-29	10.000	10.300	9.700	9.950	9.874	10,467,867
2024-02-28	9.650	10.530	9.630	10.000	9.924	17,435,890
2024-02-27	9.380	9.680	9.250	9.570	9.497	6,282,145
2024-02-26	9.190	9.600	9.150	9.380	9.308	6,812,531
2024-02-23	9.100	9.170	9.040	9.150	9.080	3,670,898
2024-02-22	8.990	9.180	8.990	9.120	9.050	3,648,950
2024-02-21	8.920	9.280	8.720	9.060	8.991	5,463,356
2024-02-20	9.030	9.090	8.850	8.960	8.892	3,279,890
2024-02-19	8.880	9.300	8.840	9.030	8.961	6,793,253
2024-02-08	8.390	8.830	8.030	8.830	8.763	8,071,168
2024-02-07	8.590	8.630	7.730	8.030	7.969	11,956,684
2024-02-06	8.110	8.880	8.050	8.590	8.524	8,847,920
2024-02-05	9.000	9.000	8.160	8.370	8.306	7,209,070
2024-02-02	9.250	9.500	8.810	9.070	9.001	4,575,299
2024-02-01	9.310	9.400	8.940	9.230	9.160	5,056,858
2024-01-31	9.890	9.940	9.340	9.390	9.318	5,165,547
2024-01-30	10.160	10.350	9.880	9.910	9.834	3,821,650
2024-01-29	10.420	10.800	9.980	10.420	10.341	9,248,423
2024-01-26	10.440	10.770	10.280	10.340	10.261	4,935,490

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.