Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.400 | 9.690 | 9.300 | 9.620 | 9.620 | 19,649,830 |
| 2026-01-19 | 9.220 | 9.540 | 9.210 | 9.380 | 9.380 | 14,406,970 |
| 2026-01-16 | 9.200 | 9.280 | 9.120 | 9.190 | 9.190 | 8,991,338 |
| 2026-01-15 | 9.280 | 9.440 | 9.220 | 9.250 | 9.250 | 8,853,500 |
| 2026-01-14 | 9.360 | 9.450 | 9.170 | 9.270 | 9.270 | 12,698,470 |
| 2026-01-13 | 9.550 | 9.600 | 9.330 | 9.350 | 9.350 | 12,680,364 |
| 2026-01-12 | 9.560 | 9.600 | 9.410 | 9.530 | 9.530 | 14,472,422 |
| 2026-01-09 | 9.450 | 9.750 | 9.220 | 9.580 | 9.580 | 16,391,964 |
| 2026-01-08 | 9.100 | 9.490 | 9.060 | 9.450 | 9.450 | 19,590,684 |
| 2026-01-07 | 9.140 | 9.190 | 9.040 | 9.050 | 9.050 | 7,276,825 |
| 2026-01-06 | 8.990 | 9.150 | 8.970 | 9.130 | 9.130 | 10,315,414 |
| 2026-01-05 | 8.950 | 9.010 | 8.880 | 8.970 | 8.970 | 10,249,394 |
| 2025-12-31 | 9.040 | 9.080 | 8.870 | 8.900 | 8.900 | 9,669,870 |
| 2025-12-30 | 9.170 | 9.210 | 9.010 | 9.040 | 9.040 | 8,447,022 |
| 2025-12-29 | 9.280 | 9.290 | 9.110 | 9.130 | 9.130 | 7,464,030 |
| 2025-12-26 | 9.480 | 9.510 | 9.240 | 9.270 | 9.270 | 11,305,470 |
| 2025-12-25 | 9.570 | 9.700 | 9.430 | 9.450 | 9.450 | 7,006,711 |
| 2025-12-24 | 9.480 | 9.600 | 9.430 | 9.560 | 9.560 | 7,794,280 |
| 2025-12-23 | 9.710 | 9.780 | 9.500 | 9.610 | 9.610 | 11,592,362 |
| 2025-12-22 | 9.720 | 9.940 | 9.670 | 9.710 | 9.710 | 12,672,630 |
| 2025-12-19 | 9.550 | 9.800 | 9.530 | 9.790 | 9.790 | 10,901,177 |
| 2025-12-18 | 9.530 | 9.780 | 9.520 | 9.560 | 9.560 | 12,496,940 |
| 2025-12-17 | 9.400 | 9.590 | 9.360 | 9.580 | 9.580 | 9,836,900 |
| 2025-12-16 | 9.580 | 9.630 | 9.430 | 9.480 | 9.480 | 10,201,820 |
| 2025-12-15 | 9.030 | 9.640 | 8.980 | 9.540 | 9.540 | 19,123,013 |
| 2025-12-12 | 9.150 | 9.400 | 9.150 | 9.190 | 9.190 | 11,231,238 |
| 2025-12-11 | 9.410 | 9.410 | 9.090 | 9.160 | 9.160 | 10,938,450 |
| 2025-12-10 | 9.270 | 9.550 | 9.210 | 9.430 | 9.430 | 12,614,392 |
| 2025-12-09 | 9.240 | 9.340 | 9.170 | 9.270 | 9.270 | 5,999,639 |
| 2025-12-08 | 9.200 | 9.340 | 9.150 | 9.260 | 9.260 | 6,831,079 |
| 2025-12-05 | 9.180 | 9.280 | 9.090 | 9.230 | 9.230 | 6,106,920 |
| 2025-12-04 | 9.450 | 9.450 | 9.160 | 9.200 | 9.200 | 8,826,740 |
| 2025-12-03 | 9.310 | 9.420 | 9.270 | 9.410 | 9.410 | 10,092,960 |
| 2025-12-02 | 9.260 | 9.360 | 9.180 | 9.310 | 9.310 | 10,685,570 |
| 2025-12-01 | 9.200 | 9.330 | 9.110 | 9.260 | 9.260 | 11,542,320 |
| 2025-11-28 | 9.160 | 9.300 | 9.140 | 9.200 | 9.200 | 9,261,334 |
| 2025-11-27 | 8.960 | 9.330 | 8.960 | 9.160 | 9.160 | 15,221,165 |
| 2025-11-26 | 8.950 | 9.110 | 8.870 | 8.930 | 8.930 | 8,718,600 |
| 2025-11-25 | 8.970 | 9.020 | 8.890 | 8.980 | 8.980 | 7,893,160 |
| 2025-11-24 | 8.800 | 9.040 | 8.690 | 8.990 | 8.990 | 11,600,460 |
| 2025-11-21 | 8.920 | 9.040 | 8.710 | 8.760 | 8.760 | 11,109,917 |
| 2025-11-20 | 9.060 | 9.120 | 8.760 | 8.920 | 8.920 | 11,616,420 |
| 2025-11-19 | 9.080 | 9.280 | 9.050 | 9.060 | 9.060 | 7,974,548 |
| 2025-11-18 | 9.220 | 9.250 | 9.010 | 9.110 | 9.110 | 11,168,131 |
| 2025-11-17 | 9.380 | 9.450 | 9.180 | 9.220 | 9.220 | 10,511,737 |
| 2025-11-14 | 9.420 | 9.660 | 9.380 | 9.400 | 9.400 | 12,002,816 |
| 2025-11-13 | 9.350 | 9.490 | 9.190 | 9.440 | 9.440 | 14,624,580 |
| 2025-11-12 | 9.370 | 9.590 | 9.320 | 9.350 | 9.350 | 15,571,350 |
| 2025-11-11 | 9.400 | 9.420 | 9.230 | 9.330 | 9.330 | 9,938,712 |
| 2025-11-10 | 9.220 | 9.420 | 9.180 | 9.410 | 9.410 | 13,535,252 |
| 2025-11-07 | 9.330 | 9.330 | 9.150 | 9.200 | 9.200 | 8,861,797 |
| 2025-11-06 | 9.420 | 9.480 | 9.130 | 9.290 | 9.290 | 13,844,326 |
| 2025-11-05 | 9.430 | 9.500 | 9.310 | 9.440 | 9.440 | 13,296,529 |
| 2025-11-04 | 9.620 | 9.700 | 9.420 | 9.500 | 9.500 | 13,998,836 |
| 2025-11-03 | 9.500 | 9.740 | 9.470 | 9.580 | 9.580 | 16,830,099 |
| 2025-10-31 | 9.330 | 9.660 | 9.330 | 9.600 | 9.600 | 19,324,048 |
| 2025-10-30 | 9.610 | 9.710 | 9.290 | 9.350 | 9.350 | 29,617,161 |
| 2025-10-29 | 9.930 | 9.980 | 9.700 | 9.950 | 9.950 | 17,493,842 |
| 2025-10-28 | 10.190 | 10.310 | 9.900 | 10.000 | 10.000 | 23,323,349 |
| 2025-10-27 | 9.580 | 10.230 | 9.500 | 9.990 | 9.990 | 36,226,414 |
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.