Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.610	11.840	11.500	11.550	11.462	3,084,399
2023-07-31	11.490	11.740	11.430	11.610	11.521	4,308,800
2023-07-28	11.180	11.570	11.160	11.460	11.373	4,029,768
2023-07-27	11.320	11.400	11.110	11.180	11.095	3,878,502
2023-07-26	11.540	11.580	11.220	11.280	11.194	3,559,142
2023-07-25	11.500	11.680	11.430	11.480	11.392	3,450,350
2023-07-24	11.480	11.550	11.240	11.400	11.313	3,500,168
2023-07-21	11.460	11.460	11.220	11.400	11.313	4,010,249
2023-07-20	11.660	11.750	11.430	11.470	11.382	5,786,468
2023-07-19	11.080	11.780	11.010	11.670	11.581	11,316,240
2023-07-18	10.710	11.220	10.650	11.090	11.005	5,896,870
2023-07-17	10.690	10.740	10.450	10.710	10.628	2,941,710
2023-07-14	10.800	10.800	10.600	10.710	10.628	3,234,030
2023-07-13	10.810	10.900	10.740	10.790	10.708	2,192,975
2023-07-12	10.920	10.950	10.760	10.790	10.708	3,856,478
2023-07-11	10.970	11.000	10.810	10.940	10.857	3,085,739
2023-07-10	10.880	11.090	10.800	10.900	10.817	8,275,797
2023-07-07	10.580	11.130	10.530	10.810	10.728	8,970,254
2023-07-06	10.480	10.750	10.400	10.600	10.519	6,153,901
2023-07-05	10.170	10.640	10.090	10.530	10.450	9,264,790
2023-07-04	10.020	10.280	10.020	10.170	10.092	4,664,024
2023-07-03	10.000	10.170	9.820	10.110	10.033	5,019,667
2023-06-30	9.690	10.080	9.620	10.030	9.953	7,431,061
2023-06-29	9.650	9.650	9.540	9.590	9.517	1,854,224
2023-06-28	9.520	9.640	9.430	9.610	9.537	3,125,173
2023-06-27	9.150	9.520	9.060	9.500	9.428	4,154,809
2023-06-26	9.100	9.230	9.020	9.120	9.050	2,513,536
2023-06-21	9.300	9.350	9.100	9.150	9.080	1,753,760
2023-06-20	9.410	9.410	9.210	9.240	9.170	2,319,643
2023-06-19	9.480	9.560	9.350	9.390	9.318	2,943,320
2023-06-16	9.440	9.550	9.420	9.530	9.457	2,199,480
2023-06-15	9.400	9.520	9.340	9.450	9.378	1,905,186
2023-06-14	9.460	9.470	9.320	9.350	9.279	2,252,580
2023-06-13	9.370	9.580	9.370	9.430	9.358	3,166,041
2023-06-12	9.180	9.490	8.850	9.440	9.368	6,827,457
2023-06-09	9.500	9.500	9.160	9.180	9.110	5,550,120
2023-06-08	9.460	9.550	9.370	9.450	9.378	1,913,993
2023-06-07	9.450	9.670	9.440	9.460	9.388	1,771,950
2023-06-06	9.630	9.760	9.460	9.480	9.408	2,872,196
2023-06-05	9.850	9.850	9.570	9.620	9.547	2,417,141
2023-06-02	9.400	9.950	9.340	9.830	9.755	4,955,415
2023-06-01	9.220	9.440	9.160	9.320	9.249	1,472,357
2023-05-31	9.300	9.370	9.190	9.240	9.170	1,958,937
2023-05-30	9.380	9.410	9.190	9.350	9.279	1,808,529
2023-05-29	9.460	9.560	9.330	9.340	9.269	1,974,073
2023-05-26	9.450	9.490	9.290	9.440	9.368	1,643,726
2023-05-25	9.520	9.570	9.300	9.420	9.348	2,154,501
2023-05-24	9.730	9.740	9.530	9.540	9.467	1,751,700
2023-05-23	9.820	9.840	9.660	9.680	9.606	1,897,155
2023-05-22	9.680	9.830	9.570	9.820	9.745	2,072,604
2023-05-19	9.660	9.720	9.370	9.680	9.606	2,753,537
2023-05-18	9.760	9.760	9.620	9.630	9.557	1,592,498
2023-05-17	9.770	9.840	9.690	9.730	9.656	2,030,128
2023-05-16	9.910	9.920	9.770	9.800	9.725	1,276,269
2023-05-15	9.810	9.910	9.660	9.910	9.834	2,268,322
2023-05-12	9.840	9.980	9.770	9.770	9.695	1,611,532
2023-05-11	9.980	9.980	9.790	9.800	9.725	1,418,479
2023-05-10	9.740	9.960	9.740	9.860	9.785	1,683,150
2023-05-09	9.810	9.900	9.680	9.740	9.666	1,804,202
2023-05-08	9.780	9.880	9.730	9.780	9.705	1,855,610

← NewerPage 14 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.