Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.130	10.240	10.030	10.130	10.053	3,011,783
2023-10-31	10.600	10.600	10.000	10.140	10.063	7,507,000
2023-10-30	10.590	10.750	10.450	10.580	10.499	5,411,188
2023-10-27	10.350	10.790	10.350	10.610	10.529	5,864,158
2023-10-26	11.050	11.080	10.220	10.500	10.420	9,077,133
2023-10-25	11.190	11.330	10.950	11.050	10.966	3,997,700
2023-10-24	10.830	11.160	10.560	11.150	11.065	3,295,930
2023-10-23	11.100	11.240	10.720	10.760	10.678	2,760,190
2023-10-20	11.270	11.440	11.100	11.150	11.065	1,639,829
2023-10-19	11.440	11.580	11.220	11.290	11.204	2,670,395
2023-10-18	11.460	11.510	11.300	11.330	11.244	1,992,986
2023-10-17	11.440	11.560	11.220	11.490	11.402	2,547,629
2023-10-16	11.380	11.570	11.380	11.410	11.323	1,843,999
2023-10-13	11.750	11.750	11.360	11.440	11.353	2,607,858
2023-10-12	11.370	11.770	11.370	11.730	11.641	3,912,932
2023-10-11	11.270	11.430	11.170	11.400	11.313	3,173,728
2023-10-10	11.310	11.360	11.080	11.290	11.204	2,902,641
2023-10-09	11.850	11.850	11.140	11.250	11.164	4,991,591
2023-09-28	11.740	11.860	11.610	11.830	11.740	2,176,490
2023-09-27	11.720	11.790	11.530	11.720	11.631	1,975,021
2023-09-26	11.830	11.860	11.640	11.660	11.571	1,945,287
2023-09-25	11.680	11.920	11.620	11.830	11.740	2,283,160
2023-09-22	11.700	11.790	11.590	11.700	11.611	2,524,600
2023-09-21	11.730	11.830	11.620	11.720	11.631	1,676,737
2023-09-20	11.820	11.900	11.690	11.730	11.641	2,050,369
2023-09-19	12.000	12.070	11.700	11.870	11.779	3,670,814
2023-09-18	11.700	12.160	11.630	12.080	11.988	3,475,288
2023-09-15	11.560	11.810	11.520	11.730	11.641	2,695,599
2023-09-14	11.540	11.600	11.400	11.550	11.462	2,353,480
2023-09-13	11.620	11.960	11.540	11.600	11.512	2,170,220
2023-09-12	11.820	11.960	11.580	11.610	11.521	1,841,470
2023-09-11	11.900	11.950	11.680	11.820	11.730	2,237,737
2023-09-08	11.900	11.910	11.770	11.830	11.740	1,715,375
2023-09-07	11.900	12.150	11.850	11.880	11.789	2,590,036
2023-09-06	12.070	12.290	11.980	12.000	11.908	3,104,565
2023-09-05	12.090	12.240	11.970	12.150	12.057	3,849,515
2023-09-04	11.950	12.260	11.900	12.130	12.037	3,892,394
2023-09-01	11.670	12.040	11.580	11.950	11.859	3,886,192
2023-08-31	11.510	11.670	11.410	11.610	11.521	3,807,963
2023-08-30	11.460	11.590	11.350	11.560	11.472	3,089,250
2023-08-29	11.280	11.590	11.160	11.590	11.502	3,744,818
2023-08-28	11.770	11.900	11.300	11.300	11.214	3,136,209
2023-08-25	11.410	11.550	11.260	11.400	11.313	3,586,875
2023-08-24	11.580	11.750	11.360	11.490	11.402	2,463,850
2023-08-23	11.670	12.000	11.470	11.490	11.402	4,596,115
2023-08-22	11.750	11.780	11.530	11.660	11.571	6,863,122
2023-08-21	11.600	11.800	11.510	11.540	11.452	2,720,984
2023-08-18	11.890	11.890	11.630	11.650	11.561	3,110,809
2023-08-17	11.490	11.960	11.270	11.900	11.809	5,762,638
2023-08-16	11.510	11.770	11.410	11.490	11.402	5,264,443
2023-08-15	11.080	11.450	11.000	11.410	11.323	6,502,016
2023-08-14	10.990	11.120	10.830	11.080	10.995	2,308,004
2023-08-11	11.130	11.200	10.970	11.010	10.926	2,565,640
2023-08-10	11.050	11.140	10.960	11.100	11.015	1,338,944
2023-08-09	11.150	11.190	10.970	11.060	10.976	1,549,600
2023-08-08	11.120	11.300	11.020	11.170	11.085	1,852,900
2023-08-07	11.180	11.200	11.030	11.120	11.035	2,525,530
2023-08-04	11.450	11.580	11.190	11.200	11.115	1,795,980
2023-08-03	11.380	11.550	11.190	11.420	11.333	3,110,396
2023-08-02	11.550	11.620	11.280	11.380	11.293	7,043,325

← NewerPage 13 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.