Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.710	10.100	9.700	10.090	10.013	5,067,525
2022-11-03	9.680	9.740	9.530	9.690	9.616	3,056,690
2022-11-02	9.680	9.870	9.650	9.750	9.676	3,538,873
2022-11-01	9.310	9.790	9.150	9.770	9.695	5,593,298
2022-10-31	9.500	9.890	9.060	9.250	9.179	9,042,736
2022-10-28	10.200	10.320	9.820	9.930	9.854	3,334,321
2022-10-27	10.150	10.370	10.050	10.260	10.182	2,833,426
2022-10-26	9.740	10.150	9.730	10.090	10.013	3,354,732
2022-10-25	9.800	9.940	9.570	9.740	9.666	2,543,822
2022-10-24	10.000	10.150	9.700	9.740	9.666	3,128,841
2022-10-21	10.000	10.120	9.910	9.970	9.894	2,729,473
2022-10-20	10.080	10.240	10.000	10.040	9.963	2,776,253
2022-10-19	10.190	10.270	10.060	10.080	10.003	2,291,999
2022-10-18	10.240	10.360	10.200	10.270	10.192	2,972,865
2022-10-17	10.250	10.300	10.140	10.240	10.162	2,441,479
2022-10-14	10.090	10.310	10.000	10.240	10.162	3,748,577
2022-10-13	9.850	10.170	9.730	10.020	9.944	3,748,874
2022-10-12	9.540	9.860	9.420	9.820	9.745	3,256,760
2022-10-11	9.580	9.590	9.370	9.530	9.457	2,637,790
2022-10-10	9.750	9.850	9.450	9.560	9.487	3,222,624
2022-09-30	9.850	10.100	9.730	9.750	9.676	2,701,649
2022-09-29	10.190	10.240	9.880	9.950	9.874	3,192,463
2022-09-28	10.220	10.350	10.070	10.080	10.003	3,090,740
2022-09-27	9.920	10.220	9.890	10.210	10.132	5,027,835
2022-09-26	9.970	10.080	9.850	9.870	9.795	3,468,846
2022-09-23	10.200	10.320	9.920	10.070	9.993	4,900,057
2022-09-22	10.400	10.460	10.190	10.210	10.132	3,470,660
2022-09-21	10.500	10.500	10.270	10.450	10.370	2,562,120
2022-09-20	10.720	10.850	10.440	10.570	10.489	3,627,527
2022-09-19	10.580	10.830	10.420	10.570	10.489	4,791,009
2022-09-16	11.250	11.330	10.600	10.600	10.519	6,620,949
2022-09-15	11.280	11.600	11.110	11.330	11.244	5,393,684
2022-09-14	11.080	11.330	11.010	11.280	11.194	2,966,698
2022-09-13	11.300	11.410	11.200	11.290	11.204	4,575,741
2022-09-09	11.100	11.350	10.980	11.320	11.234	5,654,495
2022-09-08	11.160	11.320	11.050	11.080	10.995	4,285,832
2022-09-07	11.260	11.260	11.060	11.170	11.085	4,493,003
2022-09-06	11.350	11.360	11.090	11.270	11.184	5,110,150
2022-09-05	11.670	11.750	11.280	11.390	11.303	5,567,722
2022-09-02	11.770	11.940	11.610	11.720	11.631	5,998,458
2022-09-01	12.240	12.240	11.690	11.770	11.680	7,564,958
2022-08-31	12.780	12.790	12.060	12.250	12.157	10,769,720
2022-08-30	12.500	13.040	12.400	12.740	12.643	9,626,334
2022-08-29	12.140	12.420	11.800	12.360	12.266	5,360,346
2022-08-26	12.160	12.520	12.090	12.240	12.147	5,714,504
2022-08-25	11.880	12.230	11.850	12.160	12.067	5,103,880
2022-08-24	12.220	12.310	11.850	11.940	11.849	4,340,993
2022-08-23	12.380	12.410	12.090	12.230	12.137	4,310,313
2022-08-22	12.250	12.480	12.070	12.440	12.345	4,533,964
2022-08-19	12.300	12.570	12.160	12.190	12.097	4,260,745
2022-08-18	12.380	12.390	12.060	12.260	12.166	4,768,122
2022-08-17	12.200	12.810	12.200	12.450	12.355	6,855,579
2022-08-16	12.230	12.370	12.100	12.230	12.137	4,349,561
2022-08-15	12.280	12.320	12.000	12.200	12.107	4,075,337
2022-08-12	12.400	12.540	12.180	12.370	12.276	5,226,197
2022-08-11	11.710	12.540	11.710	12.410	12.315	7,189,284
2022-08-10	11.950	12.070	11.610	11.750	11.660	5,130,519
2022-08-09	11.960	12.350	11.940	12.090	11.998	6,715,016
2022-08-08	11.820	11.870	11.660	11.800	11.710	4,149,702
2022-08-05	11.840	11.990	11.710	11.900	11.809	4,649,075

← NewerPage 17 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.