Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.550	11.800	11.450	11.770	11.680	7,155,125
2022-08-03	11.500	11.850	11.400	11.420	11.333	4,944,898
2022-08-02	12.080	12.160	11.380	11.620	11.531	8,718,463
2022-08-01	12.310	12.450	12.000	12.230	12.137	5,221,432
2022-07-29	12.430	12.530	12.250	12.280	12.186	6,119,769
2022-07-28	12.680	12.790	12.430	12.460	12.365	6,413,241
2022-07-27	12.750	12.810	12.560	12.660	12.563	5,308,888
2022-07-26	12.600	13.050	12.210	12.750	12.653	10,919,232
2022-07-25	12.370	12.640	12.300	12.590	12.494	8,034,027
2022-07-22	12.390	12.700	12.360	12.420	12.325	9,814,566
2022-07-21	12.420	12.650	12.250	12.440	12.345	9,525,000
2022-07-20	12.520	12.540	12.000	12.460	12.365	12,951,533
2022-07-19	11.870	12.760	11.870	12.520	12.424	24,541,179
2022-07-18	12.040	12.340	11.720	11.870	11.779	22,877,414
2022-07-15	12.000	12.000	11.740	12.000	11.908	8,769,014
2022-07-14	11.280	11.280	10.860	10.910	10.827	3,967,981
2022-07-13	11.070	11.200	10.990	11.120	11.035	2,297,669
2022-07-12	11.360	11.520	11.060	11.080	10.995	3,551,296
2022-07-11	11.550	11.680	11.260	11.410	11.323	3,231,457
2022-07-08	11.530	11.700	11.520	11.600	11.512	3,112,370
2022-07-07	11.720	11.790	11.480	11.530	11.442	3,288,964
2022-07-06	12.050	12.070	11.530	11.720	11.631	4,702,860
2022-07-05	12.100	12.390	11.820	11.950	11.859	4,272,830
2022-07-04	12.190	12.250	11.920	12.060	11.968	3,223,089
2022-07-01	12.030	12.360	11.970	12.090	11.998	4,631,279
2022-06-30	12.070	12.270	11.750	12.000	11.908	5,107,339
2022-06-29	12.200	12.580	12.060	12.090	11.998	4,862,943
2022-06-28	12.040	12.230	11.880	12.190	12.097	3,296,558
2022-06-27	12.070	12.330	11.830	12.040	11.948	4,305,320
2022-06-24	11.990	12.190	11.850	12.050	11.958	3,299,722
2022-06-23	11.840	12.090	11.820	11.980	11.889	3,650,382
2022-06-22	12.110	12.170	11.810	11.830	11.740	4,095,762
2022-06-21	12.170	12.330	11.890	12.100	12.008	5,863,927
2022-06-20	11.800	12.400	11.780	12.270	12.176	7,731,046
2022-06-17	11.400	11.850	11.300	11.750	11.660	7,643,861
2022-06-16	11.130	11.560	11.060	11.390	11.303	6,786,225
2022-06-15	10.680	11.350	10.670	11.200	11.115	8,325,901
2022-06-14	10.700	10.700	10.300	10.650	10.569	4,816,534
2022-06-13	10.700	10.970	10.600	10.730	10.648	3,917,254
2022-06-10	10.760	10.880	10.660	10.820	10.737	2,857,700
2022-06-09	11.130	11.130	10.710	10.770	10.688	3,696,388
2022-06-08	11.310	11.430	10.970	11.130	11.045	3,961,233
2022-06-07	11.580	11.680	11.290	11.400	11.313	4,327,540
2022-06-06	11.130	11.650	10.980	11.470	11.382	6,261,176
2022-06-02	11.070	11.210	10.810	11.130	11.045	5,361,165
2022-06-01	10.750	11.200	10.620	11.170	11.085	7,424,529
2022-05-31	10.630	10.740	10.370	10.710	10.628	4,517,996
2022-05-30	10.570	10.700	10.350	10.550	10.470	3,905,976
2022-05-27	10.820	10.950	10.460	10.520	10.440	3,393,157
2022-05-26	10.700	10.900	10.350	10.670	10.589	4,725,640
2022-05-25	10.530	10.660	10.410	10.610	10.529	2,934,454
2022-05-24	11.090	11.210	10.540	10.540	10.460	4,863,367
2022-05-23	11.220	11.320	11.000	11.080	10.995	4,289,240
2022-05-20	10.970	11.230	10.850	11.160	11.075	4,518,638
2022-05-19	10.880	10.990	10.720	10.940	10.857	4,384,861
2022-05-18	11.110	11.310	10.990	11.080	10.995	5,139,807
2022-05-17	11.020	11.140	10.840	10.960	10.876	4,721,556
2022-05-16	11.350	11.440	11.020	11.110	11.025	4,635,008
2022-05-13	11.410	11.500	11.010	11.320	11.234	6,546,868
2022-05-12	10.810	11.260	10.350	11.110	11.025	7,309,168

← NewerPage 18 of 21 · 1,212 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.