Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.840	10.850	10.080	10.530	10.450	9,915,476
2024-01-24	11.030	11.380	10.400	10.910	10.827	7,461,643
2024-01-23	10.830	11.150	10.470	11.030	10.946	5,238,198
2024-01-22	11.090	11.190	10.790	10.830	10.747	7,161,781
2024-01-19	10.810	11.400	10.590	11.130	11.045	8,580,763
2024-01-18	10.880	11.080	10.510	10.810	10.728	6,696,513
2024-01-17	11.000	11.340	10.920	10.970	10.886	5,084,017
2024-01-16	11.050	11.090	10.800	11.060	10.976	3,984,451
2024-01-15	10.960	11.220	10.880	11.110	11.025	5,756,364
2024-01-12	11.290	11.290	10.990	11.000	10.916	4,422,800
2024-01-11	11.200	11.380	11.030	11.330	11.244	9,722,069
2024-01-10	11.430	11.610	11.120	11.490	11.402	9,433,079
2024-01-09	10.990	11.490	10.750	11.400	11.313	11,432,213
2024-01-08	11.080	11.190	10.800	10.840	10.757	6,178,188
2024-01-05	11.090	11.570	10.880	11.160	11.075	10,815,739
2024-01-04	10.390	11.150	10.320	11.080	10.995	9,212,600
2024-01-03	10.620	10.670	10.350	10.420	10.341	3,909,414
2024-01-02	10.470	10.740	10.370	10.620	10.539	5,094,284
2023-12-29	10.780	10.780	10.480	10.500	10.420	4,283,530
2023-12-28	10.480	10.810	10.460	10.740	10.658	5,718,551
2023-12-27	10.100	10.600	9.970	10.490	10.410	5,794,549
2023-12-26	10.340	10.450	10.010	10.090	10.013	2,677,640
2023-12-25	10.460	10.470	10.200	10.330	10.251	3,704,317
2023-12-22	10.660	10.770	10.380	10.470	10.390	3,713,412
2023-12-21	10.550	10.700	10.360	10.680	10.599	5,184,771
2023-12-20	10.630	10.790	10.490	10.570	10.489	6,824,920
2023-12-19	10.550	10.810	10.390	10.630	10.549	7,241,290
2023-12-18	10.160	10.750	10.020	10.590	10.509	14,750,419
2023-12-15	10.000	10.790	10.000	10.330	10.251	11,356,222
2023-12-14	9.590	9.990	9.590	9.830	9.755	3,606,526
2023-12-13	9.820	9.820	9.580	9.580	9.507	2,795,650
2023-12-12	9.720	9.850	9.670	9.820	9.745	3,844,358
2023-12-11	9.650	9.800	9.430	9.730	9.656	4,978,597
2023-12-08	9.950	9.960	9.640	9.690	9.616	2,311,596
2023-12-07	9.870	10.010	9.730	9.950	9.874	2,930,907
2023-12-06	9.880	9.930	9.800	9.890	9.815	2,161,297
2023-12-05	9.970	10.070	9.860	9.870	9.795	2,891,800
2023-12-04	10.000	10.070	9.860	9.980	9.904	2,525,357
2023-12-01	10.150	10.150	9.820	10.020	9.944	3,561,990
2023-11-30	10.220	10.280	10.050	10.110	10.033	2,804,520
2023-11-29	10.400	10.450	10.160	10.210	10.132	2,966,780
2023-11-28	10.370	10.510	10.320	10.450	10.370	2,124,490
2023-11-27	10.370	10.510	10.280	10.430	10.350	3,866,571
2023-11-24	10.360	10.630	10.360	10.450	10.370	3,501,728
2023-11-23	10.100	10.660	10.050	10.510	10.430	6,688,360
2023-11-22	10.330	10.330	10.080	10.090	10.013	3,814,353
2023-11-21	10.260	10.550	10.220	10.350	10.271	6,246,801
2023-11-20	10.200	10.330	10.080	10.260	10.182	4,243,642
2023-11-17	10.190	10.240	10.060	10.170	10.092	2,756,230
2023-11-16	10.270	10.370	10.070	10.200	10.122	4,572,961
2023-11-15	10.220	10.560	10.210	10.340	10.261	8,548,537
2023-11-14	10.230	10.260	10.090	10.160	10.082	3,457,949
2023-11-13	10.380	10.420	10.130	10.220	10.142	2,565,170
2023-11-10	10.400	10.480	10.200	10.260	10.182	3,166,256
2023-11-09	10.410	10.600	10.400	10.420	10.341	2,601,180
2023-11-08	10.480	10.590	10.200	10.460	10.380	4,659,028
2023-11-07	10.650	10.660	10.260	10.500	10.420	7,296,396
2023-11-06	10.480	10.580	10.320	10.490	10.410	3,250,580
2023-11-03	10.100	10.620	10.100	10.420	10.341	4,258,480
2023-11-02	10.130	10.190	10.000	10.100	10.023	3,814,710

← NewerPage 12 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.