Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.500 | 8.580 | 8.460 | 8.550 | 8.550 | 7,084,520 |
| 2025-07-23 | 8.650 | 8.730 | 8.490 | 8.500 | 8.500 | 9,241,345 |
| 2025-07-22 | 8.710 | 8.730 | 8.460 | 8.570 | 8.570 | 10,666,975 |
| 2025-07-21 | 8.560 | 8.810 | 8.560 | 8.680 | 8.680 | 7,911,103 |
| 2025-07-18 | 8.730 | 8.780 | 8.570 | 8.630 | 8.630 | 7,213,229 |
| 2025-07-17 | 8.670 | 8.720 | 8.560 | 8.680 | 8.680 | 11,155,514 |
| 2025-07-16 | 8.940 | 9.060 | 8.670 | 8.690 | 8.690 | 17,313,927 |
| 2025-07-15 | 9.190 | 9.190 | 8.410 | 8.950 | 8.950 | 32,072,584 |
| 2025-07-14 | 9.030 | 9.300 | 8.920 | 9.260 | 9.260 | 10,716,802 |
| 2025-07-11 | 9.060 | 9.140 | 9.020 | 9.050 | 9.050 | 7,053,776 |
| 2025-07-10 | 9.120 | 9.160 | 9.000 | 9.080 | 9.080 | 7,812,441 |
| 2025-07-09 | 9.150 | 9.240 | 9.050 | 9.110 | 9.110 | 9,770,926 |
| 2025-07-08 | 9.250 | 9.300 | 9.120 | 9.200 | 9.200 | 11,080,620 |
| 2025-07-07 | 8.800 | 9.340 | 8.790 | 9.170 | 9.170 | 17,940,516 |
| 2025-07-04 | 9.030 | 9.060 | 8.790 | 8.800 | 8.800 | 11,211,722 |
| 2025-07-03 | 8.750 | 9.140 | 8.690 | 9.050 | 9.050 | 17,406,236 |
| 2025-07-02 | 8.690 | 8.720 | 8.580 | 8.690 | 8.690 | 7,518,890 |
| 2025-07-01 | 8.500 | 8.770 | 8.460 | 8.700 | 8.700 | 10,706,909 |
| 2025-06-30 | 8.340 | 8.520 | 8.340 | 8.500 | 8.500 | 7,471,728 |
| 2025-06-27 | 8.320 | 8.510 | 8.250 | 8.400 | 8.400 | 7,969,935 |
| 2025-06-26 | 8.410 | 8.500 | 8.310 | 8.340 | 8.340 | 8,269,957 |
| 2025-06-25 | 8.380 | 8.480 | 8.260 | 8.400 | 8.400 | 8,675,586 |
| 2025-06-24 | 8.260 | 8.470 | 8.240 | 8.410 | 8.410 | 9,002,700 |
| 2025-06-23 | 8.050 | 8.280 | 8.020 | 8.250 | 8.250 | 6,999,900 |
| 2025-06-20 | 8.190 | 8.320 | 8.140 | 8.170 | 8.170 | 7,143,050 |
| 2025-06-19 | 8.250 | 8.440 | 8.130 | 8.190 | 8.190 | 9,098,880 |
| 2025-06-18 | 8.400 | 8.440 | 8.220 | 8.290 | 8.290 | 11,535,510 |
| 2025-06-17 | 8.350 | 8.490 | 8.290 | 8.440 | 8.440 | 10,601,675 |
| 2025-06-16 | 8.290 | 8.390 | 8.220 | 8.380 | 8.380 | 10,590,830 |
| 2025-06-13 | 8.640 | 8.700 | 8.300 | 8.320 | 8.320 | 19,384,810 |
| 2025-06-12 | 8.610 | 8.960 | 8.520 | 8.760 | 8.760 | 21,191,359 |
| 2025-06-11 | 8.650 | 8.780 | 8.530 | 8.570 | 8.570 | 14,317,615 |
| 2025-06-10 | 8.850 | 9.010 | 8.540 | 8.620 | 8.620 | 30,127,075 |
| 2025-06-09 | 8.320 | 9.200 | 8.280 | 8.950 | 8.950 | 44,015,771 |
| 2025-06-06 | 8.290 | 8.400 | 8.140 | 8.360 | 8.360 | 12,259,410 |
| 2025-06-05 | 8.280 | 8.400 | 8.220 | 8.300 | 8.300 | 12,518,200 |
| 2025-06-04 | 8.190 | 8.450 | 8.170 | 8.260 | 8.260 | 14,905,921 |
| 2025-06-03 | 7.930 | 8.230 | 7.930 | 8.190 | 8.190 | 11,261,609 |
| 2025-05-30 | 8.190 | 8.240 | 8.040 | 8.040 | 8.040 | 10,249,364 |
| 2025-05-29 | 8.410 | 8.440 | 8.150 | 8.190 | 8.190 | 21,079,020 |
| 2025-05-28 | 8.160 | 8.630 | 8.160 | 8.460 | 8.460 | 27,213,851 |
| 2025-05-27 | 7.960 | 8.200 | 7.920 | 8.190 | 8.190 | 14,405,610 |
| 2025-05-26 | 7.910 | 8.040 | 7.880 | 7.990 | 7.990 | 10,464,098 |
| 2025-05-23 | 8.010 | 8.080 | 7.900 | 7.920 | 7.920 | 10,652,688 |
| 2025-05-22 | 8.130 | 8.230 | 8.020 | 8.020 | 8.020 | 13,438,560 |
| 2025-05-21 | 8.180 | 8.370 | 7.950 | 8.220 | 8.220 | 21,327,440 |
| 2025-05-20 | 8.300 | 8.380 | 8.130 | 8.180 | 8.180 | 13,013,946 |
| 2025-05-19 | 8.040 | 8.280 | 7.910 | 8.220 | 8.220 | 20,169,951 |
| 2025-05-16 | 7.960 | 8.080 | 7.900 | 8.030 | 8.030 | 15,430,080 |
| 2025-05-15 | 7.950 | 8.060 | 7.900 | 7.990 | 7.990 | 12,561,586 |
| 2025-05-14 | 8.030 | 8.050 | 7.870 | 7.950 | 7.950 | 15,174,567 |
| 2025-05-13 | 8.100 | 8.130 | 7.900 | 8.000 | 8.000 | 19,352,997 |
| 2025-05-12 | 7.850 | 8.420 | 7.850 | 8.000 | 8.000 | 30,955,834 |
| 2025-05-09 | 7.970 | 8.020 | 7.780 | 7.810 | 7.810 | 19,885,451 |
| 2025-05-08 | 7.880 | 8.140 | 7.880 | 7.930 | 7.930 | 24,644,452 |
| 2025-05-07 | 7.860 | 7.940 | 7.740 | 7.840 | 7.840 | 25,677,148 |
| 2025-05-06 | 7.920 | 8.100 | 7.800 | 7.860 | 7.860 | 32,753,345 |
| 2025-04-30 | 7.670 | 8.150 | 7.570 | 7.800 | 7.800 | 46,461,736 |
| 2025-04-29 | 7.210 | 7.670 | 7.110 | 7.670 | 7.670 | 35,855,697 |
| 2025-04-28 | 6.730 | 7.100 | 6.720 | 6.970 | 6.970 | 23,363,769 |
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.