Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.730 | 6.730 | 6.580 | 6.630 | 6.630 | 4,337,977 |
| 2025-01-21 | 6.740 | 6.790 | 6.650 | 6.740 | 6.740 | 3,858,547 |
| 2025-01-20 | 6.600 | 6.710 | 6.510 | 6.690 | 6.690 | 3,938,225 |
| 2025-01-17 | 6.630 | 6.680 | 6.550 | 6.610 | 6.610 | 3,525,100 |
| 2025-01-16 | 6.520 | 6.780 | 6.500 | 6.620 | 6.620 | 7,647,528 |
| 2025-01-15 | 6.510 | 6.580 | 6.460 | 6.480 | 6.480 | 4,612,720 |
| 2025-01-14 | 6.410 | 6.560 | 6.410 | 6.550 | 6.550 | 6,319,670 |
| 2025-01-13 | 6.300 | 6.400 | 6.170 | 6.400 | 6.400 | 2,946,120 |
| 2025-01-10 | 6.600 | 6.600 | 6.310 | 6.320 | 6.320 | 5,200,802 |
| 2025-01-09 | 6.500 | 6.580 | 6.410 | 6.550 | 6.550 | 4,128,630 |
| 2025-01-08 | 6.570 | 6.660 | 6.410 | 6.550 | 6.500 | 7,571,760 |
| 2025-01-07 | 6.500 | 6.650 | 6.460 | 6.570 | 6.520 | 6,287,219 |
| 2025-01-06 | 6.610 | 6.660 | 6.310 | 6.510 | 6.460 | 8,666,949 |
| 2025-01-03 | 6.910 | 7.050 | 6.640 | 6.680 | 6.629 | 7,965,470 |
| 2025-01-02 | 6.750 | 7.120 | 6.750 | 6.930 | 6.877 | 10,191,878 |
| 2024-12-31 | 7.000 | 7.050 | 6.700 | 6.750 | 6.699 | 8,745,684 |
| 2024-12-30 | 7.140 | 7.160 | 6.970 | 7.000 | 6.947 | 6,386,248 |
| 2024-12-27 | 6.910 | 7.190 | 6.870 | 7.160 | 7.105 | 9,874,193 |
| 2024-12-26 | 6.890 | 6.980 | 6.840 | 6.900 | 6.847 | 9,480,412 |
| 2024-12-25 | 7.220 | 7.220 | 6.880 | 6.940 | 6.887 | 10,800,708 |
| 2024-12-24 | 7.140 | 7.280 | 7.020 | 7.180 | 7.125 | 7,869,680 |
| 2024-12-23 | 7.550 | 7.550 | 7.110 | 7.140 | 7.086 | 10,241,040 |
| 2024-12-20 | 7.650 | 7.740 | 7.540 | 7.560 | 7.502 | 9,116,239 |
| 2024-12-19 | 7.490 | 7.760 | 7.430 | 7.620 | 7.562 | 14,019,603 |
| 2024-12-18 | 7.410 | 7.600 | 7.290 | 7.490 | 7.433 | 9,753,100 |
| 2024-12-17 | 7.750 | 7.760 | 7.380 | 7.390 | 7.334 | 10,074,230 |
| 2024-12-16 | 7.870 | 7.920 | 7.660 | 7.730 | 7.671 | 9,076,630 |
| 2024-12-13 | 8.000 | 8.040 | 7.820 | 7.870 | 7.810 | 12,260,036 |
| 2024-12-12 | 7.800 | 8.190 | 7.740 | 8.050 | 7.989 | 25,291,878 |
| 2024-12-11 | 7.520 | 7.970 | 7.470 | 7.860 | 7.800 | 22,115,777 |
| 2024-12-10 | 7.480 | 7.760 | 7.370 | 7.460 | 7.403 | 16,139,498 |
| 2024-12-09 | 7.330 | 7.430 | 7.230 | 7.270 | 7.215 | 6,972,852 |
| 2024-12-06 | 7.270 | 7.380 | 7.210 | 7.330 | 7.274 | 7,613,553 |
| 2024-12-05 | 7.230 | 7.320 | 7.170 | 7.310 | 7.254 | 8,010,546 |
| 2024-12-04 | 7.450 | 7.470 | 7.210 | 7.270 | 7.215 | 10,234,057 |
| 2024-12-03 | 7.550 | 7.650 | 7.360 | 7.470 | 7.413 | 11,594,067 |
| 2024-12-02 | 7.380 | 7.610 | 7.310 | 7.530 | 7.473 | 16,824,553 |
| 2024-11-29 | 7.120 | 7.540 | 7.120 | 7.390 | 7.334 | 23,173,023 |
| 2024-11-28 | 7.250 | 7.250 | 7.090 | 7.120 | 7.066 | 11,340,871 |
| 2024-11-27 | 7.110 | 7.320 | 6.990 | 7.270 | 7.215 | 23,984,566 |
| 2024-11-26 | 6.810 | 7.200 | 6.780 | 7.040 | 6.986 | 15,607,279 |
| 2024-11-25 | 6.700 | 6.880 | 6.640 | 6.810 | 6.758 | 8,085,991 |
| 2024-11-22 | 6.990 | 7.080 | 6.750 | 6.750 | 6.699 | 12,913,229 |
| 2024-11-21 | 7.060 | 7.120 | 6.860 | 6.990 | 6.937 | 9,317,280 |
| 2024-11-20 | 7.010 | 7.100 | 6.920 | 7.070 | 7.016 | 8,164,104 |
| 2024-11-19 | 6.910 | 7.020 | 6.810 | 7.020 | 6.966 | 9,077,422 |
| 2024-11-18 | 7.060 | 7.130 | 6.860 | 6.950 | 6.897 | 9,757,897 |
| 2024-11-15 | 6.900 | 7.240 | 6.870 | 7.030 | 6.976 | 12,895,497 |
| 2024-11-14 | 7.150 | 7.200 | 6.940 | 6.950 | 6.897 | 8,912,796 |
| 2024-11-13 | 7.230 | 7.280 | 7.010 | 7.150 | 7.095 | 8,922,400 |
| 2024-11-12 | 7.360 | 7.450 | 7.170 | 7.240 | 7.185 | 13,788,684 |
| 2024-11-11 | 7.230 | 7.400 | 7.200 | 7.340 | 7.284 | 14,975,275 |
| 2024-11-08 | 7.430 | 7.480 | 7.170 | 7.330 | 7.274 | 20,109,035 |
| 2024-11-07 | 7.220 | 7.660 | 7.140 | 7.430 | 7.373 | 27,171,186 |
| 2024-11-06 | 7.200 | 7.580 | 6.930 | 7.210 | 7.155 | 42,420,274 |
| 2024-11-05 | 6.290 | 6.890 | 6.260 | 6.890 | 6.837 | 10,403,211 |
| 2024-11-04 | 6.170 | 6.260 | 6.100 | 6.260 | 6.212 | 5,590,205 |
| 2024-11-01 | 6.340 | 6.390 | 6.140 | 6.170 | 6.123 | 10,540,943 |
| 2024-10-31 | 6.340 | 6.470 | 6.200 | 6.350 | 6.302 | 17,766,002 |
| 2024-10-30 | 6.590 | 6.670 | 6.460 | 6.550 | 6.500 | 6,340,643 |
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.