Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.210	17.840	16.860	17.080	16.950	4,308,040
2022-02-08	16.620	17.740	16.520	17.180	17.049	4,754,532
2022-02-07	16.330	17.130	16.330	16.650	16.523	3,778,940
2022-01-28	16.500	16.800	16.200	16.530	16.404	2,074,799
2022-01-27	16.730	16.900	16.300	16.380	16.255	3,169,330
2022-01-26	16.620	17.000	16.500	16.710	16.582	2,610,710
2022-01-25	17.120	17.260	16.300	16.600	16.473	4,691,882
2022-01-24	17.250	17.500	17.010	17.130	16.999	2,995,097
2022-01-21	17.910	18.120	17.410	17.420	17.287	4,840,155
2022-01-20	17.730	18.150	17.560	17.910	17.773	6,945,947
2022-01-19	17.080	18.320	16.880	17.740	17.605	9,791,057
2022-01-18	17.440	17.480	16.940	17.040	16.910	5,576,444
2022-01-17	17.390	17.650	17.170	17.410	17.277	3,497,628
2022-01-14	17.790	18.000	17.260	17.400	17.267	4,554,365
2022-01-13	18.410	18.780	17.730	17.810	17.674	4,664,495
2022-01-12	18.540	18.740	17.980	18.680	18.537	5,060,845
2022-01-11	18.770	19.190	18.170	18.340	18.200	5,280,848
2022-01-10	18.820	19.100	18.480	18.770	18.627	4,268,561
2022-01-07	18.290	19.280	18.200	18.700	18.557	10,757,669
2022-01-06	18.040	18.500	17.810	18.290	18.150	6,190,599
2022-01-05	18.380	18.580	17.940	18.040	17.902	6,297,048
2022-01-04	17.290	18.650	17.110	18.380	18.240	11,441,557
2021-12-31	17.240	17.540	16.980	17.310	17.178	4,556,848
2021-12-30	17.190	17.380	17.080	17.290	17.158	3,611,470
2021-12-29	17.150	17.350	16.880	17.130	16.999	2,962,466
2021-12-28	16.820	17.330	16.820	17.240	17.108	4,445,782
2021-12-27	16.280	16.860	16.040	16.820	16.692	4,560,229
2021-12-24	16.800	16.870	16.160	16.280	16.156	4,404,461
2021-12-23	17.130	17.240	16.780	16.810	16.682	3,804,146
2021-12-22	17.340	17.510	17.060	17.200	17.069	3,503,082
2021-12-21	16.870	17.500	16.860	17.390	17.257	3,976,304
2021-12-20	17.190	17.240	16.850	16.900	16.771	3,681,043
2021-12-17	17.820	17.820	17.130	17.370	17.237	4,789,704
2021-12-16	17.660	17.900	17.520	17.800	17.664	3,161,241
2021-12-15	17.660	17.850	17.400	17.680	17.545	4,105,267
2021-12-14	17.950	17.950	17.600	17.690	17.555	3,773,544
2021-12-13	18.160	18.380	17.810	17.900	17.763	7,119,036
2021-12-10	18.380	19.100	18.110	18.130	17.992	7,838,563
2021-12-09	18.600	19.280	18.200	18.320	18.180	13,776,734
2021-12-08	17.370	18.160	17.020	18.140	18.002	7,985,697
2021-12-07	17.090	17.550	17.060	17.380	17.247	5,058,465
2021-12-06	17.360	17.530	16.880	16.940	16.811	4,358,457
2021-12-03	16.920	17.280	16.800	17.170	17.039	3,902,408
2021-12-02	17.200	17.290	16.730	16.800	16.672	6,683,118
2021-12-01	17.160	17.530	17.060	17.330	17.198	3,821,762
2021-11-30	17.500	17.700	17.000	17.160	17.029	7,590,844
2021-11-29	17.900	17.990	16.900	17.620	17.486	10,325,117
2021-11-26	18.250	18.600	17.900	18.160	18.021	3,609,716
2021-11-25	17.980	18.580	17.900	18.380	18.240	5,461,882
2021-11-24	18.760	18.850	17.980	18.050	17.912	10,301,125
2021-11-23	18.370	19.300	18.100	18.760	18.617	11,737,583
2021-11-22	18.240	18.300	17.390	18.260	18.121	9,682,573
2021-11-19	17.570	18.390	17.300	18.250	18.111	9,473,256
2021-11-18	18.780	18.780	17.470	17.600	17.466	17,119,715
2021-11-17	18.280	19.590	17.880	18.860	18.716	23,539,475
2021-11-16	17.050	18.800	17.030	18.550	18.408	29,495,755
2021-11-15	16.860	17.760	16.690	17.090	16.960	8,781,523
2021-11-12	17.440	17.660	16.600	16.760	16.632	8,106,416
2021-11-11	17.390	17.920	16.850	17.140	17.009	9,676,082
2021-11-10	17.440	17.500	16.800	17.440	17.307	6,639,360

← NewerPage 20 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.