Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.780 | 17.920 | 17.140 | 17.250 | 17.118 | 8,679,626 |
| 2021-11-08 | 17.370 | 18.200 | 17.100 | 17.780 | 17.644 | 16,265,442 |
| 2021-11-05 | 16.200 | 17.690 | 16.000 | 17.380 | 17.247 | 19,425,671 |
| 2021-11-04 | 15.340 | 16.200 | 15.160 | 16.080 | 15.957 | 6,935,023 |
| 2021-11-03 | 15.310 | 15.430 | 15.050 | 15.330 | 15.213 | 3,376,770 |
| 2021-11-02 | 15.480 | 15.950 | 15.050 | 15.260 | 15.144 | 6,885,244 |
| 2021-11-01 | 14.580 | 16.040 | 14.460 | 15.530 | 15.412 | 8,990,129 |
| 2021-10-29 | 15.000 | 15.650 | 14.660 | 15.340 | 15.223 | 8,356,135 |
| 2021-10-28 | 16.130 | 16.280 | 14.990 | 15.200 | 15.084 | 14,768,069 |
| 2021-10-27 | 16.950 | 17.100 | 16.400 | 16.660 | 16.533 | 6,915,356 |
| 2021-10-26 | 17.930 | 17.950 | 17.050 | 17.120 | 16.989 | 9,721,423 |
| 2021-10-25 | 17.500 | 18.130 | 17.240 | 17.950 | 17.813 | 12,395,629 |
← NewerPage 21 of 21 · 1,212 trading days
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.