Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.040	11.360	10.760	10.790	10.708	7,685,572
2022-05-10	10.620	10.790	10.510	10.760	10.678	6,196,148
2022-05-09	10.610	11.050	10.540	10.830	10.747	5,956,917
2022-05-06	10.620	11.270	10.550	10.860	10.777	10,059,416
2022-05-05	10.140	10.920	10.020	10.920	10.837	6,582,095
2022-04-29	9.190	9.970	9.160	9.930	9.854	10,337,968
2022-04-28	9.400	9.560	9.080	9.150	9.080	5,378,270
2022-04-27	9.300	9.550	9.050	9.500	9.428	6,314,196
2022-04-26	9.790	9.890	9.370	9.470	9.398	5,297,627
2022-04-25	10.300	10.370	9.640	9.660	9.586	7,704,200
2022-04-22	10.560	10.770	10.160	10.530	10.450	5,329,591
2022-04-21	10.990	11.040	10.400	10.730	10.648	4,690,760
2022-04-20	10.820	11.170	10.750	10.900	10.817	4,617,164
2022-04-19	10.890	11.030	10.600	10.770	10.688	3,262,925
2022-04-18	11.000	11.000	10.660	10.940	10.857	4,013,934
2022-04-15	11.200	11.250	10.900	11.050	10.966	3,865,701
2022-04-14	11.400	11.480	11.200	11.250	11.164	2,268,317
2022-04-13	11.600	11.600	11.260	11.300	11.214	2,614,200
2022-04-12	11.370	11.700	11.150	11.670	11.581	3,442,562
2022-04-11	11.800	11.890	11.260	11.350	11.263	3,875,113
2022-04-08	12.180	12.460	11.860	11.950	11.859	3,462,196
2022-04-07	12.620	12.720	12.240	12.240	12.147	3,490,519
2022-04-06	12.200	12.890	12.170	12.650	12.553	5,236,486
2022-04-01	12.130	12.390	12.090	12.320	12.226	2,810,459
2022-03-31	12.660	12.740	12.330	12.330	12.236	4,225,916
2022-03-30	12.170	12.660	12.130	12.550	12.454	5,185,902
2022-03-29	12.470	12.530	12.030	12.100	12.008	3,821,526
2022-03-28	12.760	12.770	12.150	12.260	12.166	6,364,368
2022-03-25	12.840	13.250	12.680	12.990	12.891	7,698,436
2022-03-24	12.920	13.180	12.710	12.840	12.742	7,089,974
2022-03-23	12.700	12.790	12.520	12.670	12.573	2,784,754
2022-03-22	12.540	12.800	12.500	12.650	12.553	4,254,183
2022-03-21	12.740	12.740	12.470	12.610	12.514	3,029,687
2022-03-18	12.490	12.700	12.430	12.590	12.494	3,575,166
2022-03-17	12.100	12.760	12.070	12.630	12.534	9,858,046
2022-03-16	11.720	12.100	11.400	12.030	11.938	9,641,906
2022-03-15	12.510	12.510	11.550	11.560	11.472	11,032,293
2022-03-14	12.640	12.700	12.350	12.620	12.524	6,571,571
2022-03-11	12.150	12.850	12.040	12.850	12.752	7,515,897
2022-03-10	12.850	12.850	12.310	12.400	12.305	9,598,883
2022-03-09	12.470	13.050	11.610	12.700	12.603	12,648,890
2022-03-08	12.830	12.970	12.290	12.400	12.305	9,640,986
2022-03-07	12.940	13.160	12.600	13.040	12.941	10,616,440
2022-03-04	13.420	13.420	12.900	13.200	13.099	8,982,443
2022-03-03	13.700	13.790	13.250	13.400	13.298	8,016,277
2022-03-02	13.800	13.890	13.490	13.650	13.546	5,001,525
2022-03-01	13.930	14.100	13.750	13.860	13.754	4,734,028
2022-02-28	13.910	14.060	13.510	13.890	13.784	4,392,763
2022-02-25	13.950	14.230	13.890	13.940	13.834	6,767,647
2022-02-24	14.350	14.490	13.620	13.850	13.744	9,932,945
2022-02-23	14.590	14.770	14.300	14.540	14.429	6,337,049
2022-02-22	15.170	15.170	14.400	14.580	14.469	8,042,764
2022-02-21	15.260	15.450	14.940	15.270	15.153	4,385,504
2022-02-18	15.400	15.410	15.050	15.250	15.134	3,895,465
2022-02-17	15.860	15.900	15.310	15.420	15.302	4,093,324
2022-02-16	15.280	15.860	15.190	15.750	15.630	5,787,714
2022-02-15	15.700	15.940	14.940	15.160	15.044	8,698,665
2022-02-14	16.510	16.690	15.370	15.730	15.610	7,432,421
2022-02-11	16.580	16.910	16.580	16.620	16.493	3,468,268
2022-02-10	17.130	17.130	16.700	16.760	16.632	2,831,659

← NewerPage 19 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.