Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.700	6.800	6.660	6.710	6.710	8,955,850
2025-04-24	6.710	6.820	6.660	6.740	6.740	12,742,440
2025-04-23	6.950	7.070	6.690	6.710	6.710	24,074,511
2025-04-22	7.000	7.090	6.880	6.980	6.980	12,243,290
2025-04-21	6.870	7.060	6.850	7.060	7.060	11,053,903
2025-04-18	7.140	7.260	6.920	6.970	6.970	19,493,931
2025-04-17	7.240	7.430	7.050	7.260	7.260	20,524,687
2025-04-16	7.350	7.550	7.150	7.250	7.250	21,624,099
2025-04-15	7.750	7.750	7.330	7.340	7.340	40,342,346
2025-04-14	7.480	8.180	7.390	7.850	7.850	63,313,796
2025-04-11	7.080	7.830	6.960	7.630	7.630	71,457,929
2025-04-10	6.800	7.500	6.800	7.120	7.120	43,563,651
2025-04-09	7.400	7.400	6.880	7.100	7.100	51,577,924
2025-04-08	6.610	7.470	6.580	7.470	7.470	58,559,184
2025-04-07	6.990	7.510	6.570	6.790	6.790	62,736,675
2025-04-03	6.300	6.830	6.300	6.830	6.830	30,293,146
2025-04-02	6.200	6.290	6.140	6.210	6.210	5,073,899
2025-04-01	6.110	6.240	6.110	6.200	6.200	5,187,530
2025-03-31	6.170	6.180	6.070	6.090	6.090	4,657,160
2025-03-28	6.250	6.280	6.170	6.190	6.190	4,398,391
2025-03-27	6.270	6.350	6.150	6.260	6.260	5,091,034
2025-03-26	6.210	6.330	6.160	6.290	6.290	5,963,433
2025-03-25	6.110	6.240	6.110	6.190	6.190	6,520,175
2025-03-24	6.380	6.450	6.160	6.230	6.230	9,182,625
2025-03-21	6.440	6.450	6.330	6.360	6.360	4,825,196
2025-03-20	6.480	6.520	6.400	6.420	6.420	4,909,560
2025-03-19	6.460	6.620	6.420	6.520	6.520	6,993,746
2025-03-18	6.520	6.520	6.410	6.490	6.490	5,819,753
2025-03-17	6.490	6.510	6.410	6.480	6.480	6,353,002
2025-03-14	6.250	6.430	6.210	6.430	6.430	10,782,965
2025-03-13	6.300	6.560	6.210	6.250	6.250	12,232,325
2025-03-12	6.350	6.370	6.240	6.270	6.270	6,753,100
2025-03-11	6.210	6.340	6.150	6.320	6.320	5,272,570
2025-03-10	6.180	6.450	6.180	6.270	6.270	7,414,558
2025-03-07	6.250	6.280	6.190	6.210	6.210	4,278,242
2025-03-06	6.210	6.270	6.150	6.260	6.260	6,710,088
2025-03-05	6.230	6.230	6.100	6.180	6.180	5,373,180
2025-03-04	6.240	6.300	6.190	6.210	6.210	8,193,547
2025-03-03	6.310	6.360	6.220	6.300	6.300	4,679,070
2025-02-28	6.480	6.520	6.280	6.280	6.280	8,883,216
2025-02-27	6.440	6.530	6.380	6.520	6.520	6,906,999
2025-02-26	6.450	6.560	6.420	6.450	6.450	8,383,637
2025-02-25	6.560	6.580	6.430	6.450	6.450	6,000,170
2025-02-24	6.560	6.700	6.520	6.600	6.600	6,029,398
2025-02-21	6.670	6.740	6.560	6.590	6.590	8,310,179
2025-02-20	6.460	6.750	6.360	6.720	6.720	13,558,072
2025-02-19	6.440	6.560	6.370	6.450	6.450	6,086,254
2025-02-18	6.630	6.700	6.440	6.450	6.450	7,439,679
2025-02-17	6.600	6.680	6.550	6.670	6.670	6,064,517
2025-02-14	6.650	6.660	6.530	6.600	6.600	6,924,027
2025-02-13	6.630	6.760	6.590	6.630	6.630	7,640,600
2025-02-12	6.620	6.650	6.510	6.630	6.630	6,200,570
2025-02-11	6.730	6.780	6.600	6.630	6.630	6,035,733
2025-02-10	6.690	6.730	6.600	6.710	6.710	6,770,771
2025-02-07	6.690	6.750	6.600	6.700	6.700	7,324,612
2025-02-06	6.570	6.710	6.550	6.700	6.700	5,584,338
2025-02-05	6.660	6.680	6.490	6.550	6.550	4,409,930
2025-01-27	6.800	6.840	6.650	6.660	6.660	6,379,080
2025-01-24	6.600	6.860	6.560	6.850	6.850	7,489,258
2025-01-23	6.660	6.740	6.590	6.600	6.600	3,703,300

← NewerPage 7 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.