Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.920	9.980	9.720	9.800	9.725	2,376,030
2023-05-04	9.930	10.130	9.810	9.880	9.805	4,176,119
2023-04-28	9.970	10.400	9.900	10.200	10.122	4,598,692
2023-04-27	9.870	10.060	9.720	9.950	9.874	3,318,768
2023-04-26	9.590	9.890	9.590	9.860	9.785	2,600,618
2023-04-25	9.990	10.000	9.560	9.760	9.686	3,133,425
2023-04-24	9.940	10.040	9.790	9.930	9.854	2,204,675
2023-04-21	10.110	10.330	9.920	9.940	9.864	3,554,917
2023-04-20	10.430	10.480	10.180	10.220	10.142	2,655,299
2023-04-19	10.660	10.720	10.470	10.490	10.410	2,673,868
2023-04-18	10.670	10.900	10.500	10.730	10.648	3,332,356
2023-04-17	10.630	10.770	10.570	10.640	10.559	2,382,719
2023-04-14	10.720	10.800	10.620	10.720	10.638	2,812,150
2023-04-13	10.740	10.850	10.600	10.610	10.529	2,728,590
2023-04-12	10.840	10.900	10.720	10.730	10.648	2,319,586
2023-04-11	11.000	11.000	10.770	10.850	10.767	2,556,650
2023-04-10	11.020	11.080	10.800	10.850	10.767	2,098,724
2023-04-07	10.820	11.090	10.820	10.990	10.906	3,380,055
2023-04-06	10.680	10.950	10.640	10.900	10.817	3,816,861
2023-04-04	10.970	11.200	10.680	10.720	10.638	3,451,082
2023-04-03	10.690	11.010	10.620	10.930	10.847	3,478,127
2023-03-31	10.550	10.740	10.450	10.690	10.608	3,251,656
2023-03-30	10.450	10.630	10.310	10.560	10.479	2,587,001
2023-03-29	10.550	10.600	10.400	10.450	10.370	2,715,580
2023-03-28	10.610	10.650	10.450	10.540	10.460	2,679,320
2023-03-27	10.790	10.830	10.500	10.610	10.529	2,525,517
2023-03-24	10.820	10.860	10.730	10.780	10.698	1,427,980
2023-03-23	10.790	10.850	10.710	10.810	10.728	2,328,335
2023-03-22	10.780	10.890	10.740	10.760	10.678	2,432,756
2023-03-21	10.500	10.880	10.440	10.750	10.668	3,629,580
2023-03-20	10.390	10.520	10.340	10.480	10.400	2,222,078
2023-03-17	10.520	10.590	10.420	10.470	10.390	2,563,221
2023-03-16	10.620	10.620	10.400	10.440	10.360	2,596,451
2023-03-15	10.640	10.750	10.580	10.620	10.539	2,147,590
2023-03-14	10.700	10.810	10.480	10.570	10.489	3,474,620
2023-03-13	10.900	11.000	10.700	10.820	10.737	3,441,770
2023-03-10	11.080	11.140	10.870	10.910	10.827	3,262,361
2023-03-09	11.280	11.360	11.070	11.140	11.055	3,667,690
2023-03-08	11.350	11.420	11.150	11.230	11.144	3,057,016
2023-03-07	11.770	11.880	11.310	11.330	11.244	4,548,240
2023-03-06	11.810	11.950	11.660	11.760	11.670	3,700,810
2023-03-03	11.900	12.070	11.820	11.890	11.799	3,412,870
2023-03-02	11.960	12.100	11.850	11.890	11.799	2,852,665
2023-03-01	12.090	12.120	11.890	11.970	11.879	4,302,490
2023-02-28	11.970	12.100	11.860	12.090	11.998	3,812,470
2023-02-27	12.260	12.340	12.000	12.020	11.928	4,794,960
2023-02-24	12.010	12.350	11.890	12.260	12.166	8,106,888
2023-02-23	12.000	12.320	11.900	12.010	11.918	8,405,585
2023-02-22	11.660	11.860	11.550	11.810	11.720	3,033,068
2023-02-21	11.680	11.780	11.520	11.730	11.641	3,937,765
2023-02-20	11.260	11.820	11.190	11.730	11.641	6,377,365
2023-02-17	11.300	11.430	11.170	11.200	11.115	2,648,875
2023-02-16	11.600	11.680	11.140	11.270	11.184	4,525,325
2023-02-15	11.790	11.790	11.540	11.630	11.541	3,047,810
2023-02-14	11.740	11.750	11.560	11.700	11.611	4,252,180
2023-02-13	11.370	11.780	11.330	11.630	11.541	6,466,005
2023-02-10	11.290	11.410	11.190	11.380	11.293	6,769,871
2023-02-09	10.950	11.370	10.900	11.230	11.144	7,183,426
2023-02-08	11.150	11.170	10.930	10.940	10.857	3,730,570
2023-02-07	11.010	11.210	10.940	11.120	11.035	4,600,289

← NewerPage 15 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.