Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.990	11.070	10.930	11.000	10.916	2,504,328
2023-02-03	11.150	11.210	10.950	11.080	10.995	3,542,089
2023-02-02	11.260	11.270	11.120	11.130	11.045	4,098,589
2023-02-01	11.080	11.230	11.060	11.220	11.134	3,942,153
2023-01-31	11.060	11.270	11.030	11.190	11.105	3,198,991
2023-01-30	11.220	11.290	11.040	11.060	10.976	3,941,814
2023-01-20	11.100	11.190	11.020	11.120	11.035	2,217,123
2023-01-19	11.010	11.090	10.930	11.050	10.966	2,063,655
2023-01-18	11.260	11.260	11.000	11.060	10.976	3,074,802
2023-01-17	11.170	11.260	11.070	11.140	11.055	2,640,638
2023-01-16	11.380	11.380	11.120	11.150	11.065	4,284,779
2023-01-13	10.710	11.400	10.690	11.380	11.293	5,951,289
2023-01-12	10.740	10.900	10.690	10.710	10.628	2,139,830
2023-01-11	10.800	10.930	10.720	10.740	10.658	1,936,999
2023-01-10	10.930	10.960	10.730	10.840	10.757	2,086,710
2023-01-09	11.090	11.110	10.910	10.930	10.847	2,915,954
2023-01-06	11.050	11.220	10.990	11.080	10.995	3,378,120
2023-01-05	10.830	11.170	10.700	11.080	10.995	5,623,019
2023-01-04	10.570	10.940	10.500	10.820	10.737	6,548,309
2023-01-03	10.620	10.740	10.450	10.570	10.489	2,962,958
2022-12-30	10.620	10.760	10.520	10.600	10.519	2,012,270
2022-12-29	10.690	10.840	10.500	10.620	10.539	2,389,971
2022-12-28	10.800	10.850	10.660	10.770	10.688	2,365,852
2022-12-27	10.700	10.930	10.640	10.870	10.787	2,077,385
2022-12-26	10.810	10.940	10.620	10.680	10.599	3,003,831
2022-12-23	10.940	11.120	10.750	10.860	10.777	2,815,150
2022-12-22	10.940	11.240	10.780	10.870	10.787	3,691,489
2022-12-21	10.900	10.990	10.750	10.860	10.777	2,600,785
2022-12-20	10.990	11.130	10.770	10.790	10.708	2,498,551
2022-12-19	11.140	11.360	10.920	11.020	10.936	3,518,389
2022-12-16	11.240	11.390	10.800	11.220	11.134	3,100,058
2022-12-15	11.560	11.660	11.250	11.280	11.194	4,391,549
2022-12-14	11.230	11.620	11.230	11.560	11.472	5,769,517
2022-12-13	11.500	11.600	11.330	11.400	11.313	4,803,751
2022-12-12	11.790	11.810	11.000	11.290	11.204	8,759,818
2022-12-09	11.470	11.970	11.310	11.800	11.710	13,473,340
2022-12-08	11.600	11.760	11.250	11.460	11.373	11,268,269
2022-12-07	11.510	11.680	11.210	11.230	11.144	12,853,162
2022-12-06	10.940	11.600	10.900	11.140	11.055	8,349,972
2022-12-05	10.780	11.280	10.780	11.030	10.946	6,126,153
2022-12-02	10.660	10.810	10.600	10.760	10.678	2,220,002
2022-12-01	10.780	10.930	10.660	10.710	10.628	3,574,660
2022-11-30	10.720	10.790	10.600	10.660	10.579	3,768,462
2022-11-29	10.450	10.770	10.400	10.720	10.638	6,208,318
2022-11-28	10.250	10.360	10.000	10.240	10.162	3,326,406
2022-11-25	10.360	10.530	10.190	10.420	10.341	3,614,283
2022-11-24	10.120	10.360	10.110	10.300	10.221	3,266,080
2022-11-23	10.200	10.200	9.910	10.120	10.043	3,221,226
2022-11-22	10.280	10.370	10.130	10.160	10.082	2,866,326
2022-11-21	10.360	10.360	10.150	10.270	10.192	3,805,792
2022-11-18	10.500	10.510	10.320	10.360	10.281	2,885,433
2022-11-17	10.480	10.510	10.350	10.450	10.370	3,581,920
2022-11-16	10.680	10.680	10.460	10.490	10.410	3,915,361
2022-11-15	10.690	10.710	10.490	10.630	10.549	5,179,108
2022-11-14	10.780	11.150	10.590	10.660	10.579	10,644,384
2022-11-11	10.440	11.000	10.300	10.520	10.440	7,603,504
2022-11-10	10.160	10.160	10.010	10.110	10.033	2,561,034
2022-11-09	10.060	10.300	10.020	10.180	10.102	3,085,758
2022-11-08	10.260	10.260	10.030	10.080	10.003	2,593,762
2022-11-07	10.100	10.290	10.050	10.240	10.162	5,006,912

← NewerPage 16 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.