Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.890 | 6.900 | 6.580 | 6.590 | 6.540 | 9,593,732 |
| 2024-10-28 | 6.770 | 6.900 | 6.770 | 6.870 | 6.818 | 9,165,475 |
| 2024-10-25 | 6.630 | 6.840 | 6.600 | 6.770 | 6.718 | 7,370,620 |
| 2024-10-24 | 6.680 | 6.780 | 6.600 | 6.640 | 6.589 | 7,291,958 |
| 2024-10-23 | 6.800 | 7.000 | 6.720 | 6.770 | 6.718 | 15,119,596 |
| 2024-10-22 | 6.480 | 6.820 | 6.450 | 6.720 | 6.669 | 12,753,595 |
| 2024-10-21 | 6.440 | 6.510 | 6.300 | 6.460 | 6.411 | 8,585,084 |
| 2024-10-18 | 6.230 | 6.510 | 6.200 | 6.420 | 6.371 | 10,880,329 |
| 2024-10-17 | 6.420 | 6.470 | 6.210 | 6.210 | 6.163 | 7,449,847 |
| 2024-10-16 | 6.330 | 6.520 | 6.300 | 6.420 | 6.371 | 7,283,342 |
| 2024-10-15 | 6.600 | 6.600 | 6.370 | 6.370 | 6.321 | 7,329,030 |
| 2024-10-14 | 6.460 | 6.680 | 6.370 | 6.600 | 6.550 | 8,007,284 |
| 2024-10-11 | 6.740 | 6.770 | 6.430 | 6.460 | 6.411 | 8,914,374 |
| 2024-10-10 | 6.940 | 7.000 | 6.710 | 6.750 | 6.699 | 10,693,495 |
| 2024-10-09 | 7.240 | 7.240 | 6.700 | 6.770 | 6.718 | 16,503,632 |
| 2024-10-08 | 7.790 | 7.790 | 7.100 | 7.340 | 7.284 | 28,491,623 |
| 2024-09-30 | 6.700 | 7.130 | 6.500 | 7.080 | 7.026 | 21,886,312 |
| 2024-09-27 | 6.220 | 6.560 | 6.220 | 6.490 | 6.441 | 8,399,479 |
| 2024-09-26 | 5.840 | 6.140 | 5.760 | 6.140 | 6.093 | 7,647,914 |
| 2024-09-25 | 5.800 | 5.980 | 5.800 | 5.820 | 5.776 | 6,412,520 |
| 2024-09-24 | 5.550 | 5.740 | 5.550 | 5.740 | 5.696 | 7,813,104 |
| 2024-09-23 | 5.490 | 5.600 | 5.400 | 5.520 | 5.478 | 7,730,735 |
| 2024-09-20 | 5.540 | 5.580 | 5.440 | 5.500 | 5.458 | 3,703,014 |
| 2024-09-19 | 5.410 | 5.630 | 5.380 | 5.570 | 5.528 | 5,980,270 |
| 2024-09-18 | 5.380 | 5.420 | 5.260 | 5.380 | 5.339 | 4,016,310 |
| 2024-09-13 | 5.530 | 5.530 | 5.370 | 5.380 | 5.339 | 4,310,220 |
| 2024-09-12 | 5.530 | 5.640 | 5.500 | 5.500 | 5.458 | 4,203,142 |
| 2024-09-11 | 5.540 | 5.600 | 5.490 | 5.540 | 5.498 | 4,725,544 |
| 2024-09-10 | 5.630 | 5.660 | 5.480 | 5.550 | 5.508 | 6,643,823 |
| 2024-09-09 | 5.700 | 5.710 | 5.560 | 5.590 | 5.547 | 5,215,360 |
| 2024-09-06 | 5.910 | 5.910 | 5.700 | 5.720 | 5.676 | 5,179,372 |
| 2024-09-05 | 5.770 | 5.900 | 5.760 | 5.890 | 5.845 | 5,002,514 |
| 2024-09-04 | 5.890 | 5.970 | 5.750 | 5.750 | 5.706 | 5,954,466 |
| 2024-09-03 | 5.870 | 5.970 | 5.810 | 5.930 | 5.885 | 5,558,183 |
| 2024-09-02 | 5.990 | 6.120 | 5.830 | 5.860 | 5.815 | 8,500,476 |
| 2024-08-30 | 5.990 | 6.250 | 5.930 | 6.160 | 6.113 | 5,904,010 |
| 2024-08-29 | 5.890 | 5.990 | 5.870 | 5.980 | 5.934 | 3,428,580 |
| 2024-08-28 | 5.900 | 5.970 | 5.870 | 5.910 | 5.865 | 3,322,688 |
| 2024-08-27 | 6.040 | 6.070 | 5.940 | 5.950 | 5.905 | 3,079,606 |
| 2024-08-26 | 5.910 | 6.140 | 5.900 | 6.050 | 6.004 | 4,334,220 |
| 2024-08-23 | 5.980 | 6.060 | 5.900 | 5.910 | 5.865 | 3,052,510 |
| 2024-08-22 | 6.000 | 6.120 | 5.950 | 6.020 | 5.974 | 4,294,989 |
| 2024-08-21 | 6.020 | 6.070 | 5.960 | 6.010 | 5.964 | 3,482,944 |
| 2024-08-20 | 6.190 | 6.220 | 6.000 | 6.050 | 6.004 | 4,217,380 |
| 2024-08-19 | 6.160 | 6.240 | 6.140 | 6.200 | 6.153 | 2,550,260 |
| 2024-08-16 | 6.200 | 6.220 | 6.120 | 6.200 | 6.153 | 4,023,100 |
| 2024-08-15 | 6.180 | 6.220 | 5.990 | 6.200 | 6.153 | 6,914,628 |
| 2024-08-14 | 6.280 | 6.280 | 6.160 | 6.170 | 6.123 | 4,239,840 |
| 2024-08-13 | 6.310 | 6.320 | 6.160 | 6.280 | 6.232 | 2,862,184 |
| 2024-08-12 | 6.380 | 6.420 | 6.250 | 6.270 | 6.222 | 4,994,446 |
| 2024-08-09 | 6.440 | 6.500 | 6.390 | 6.390 | 6.341 | 3,445,391 |
| 2024-08-08 | 6.350 | 6.440 | 6.330 | 6.420 | 6.371 | 3,829,026 |
| 2024-08-07 | 6.470 | 6.480 | 6.340 | 6.370 | 6.321 | 4,721,876 |
| 2024-08-06 | 6.350 | 6.490 | 6.350 | 6.460 | 6.411 | 3,895,627 |
| 2024-08-05 | 6.400 | 6.590 | 6.340 | 6.340 | 6.292 | 4,572,658 |
| 2024-08-02 | 6.560 | 6.600 | 6.440 | 6.450 | 6.401 | 4,033,130 |
| 2024-08-01 | 6.700 | 6.790 | 6.550 | 6.570 | 6.520 | 3,894,760 |
| 2024-07-31 | 6.430 | 6.720 | 6.390 | 6.700 | 6.649 | 4,378,547 |
| 2024-07-30 | 6.420 | 6.460 | 6.350 | 6.420 | 6.371 | 2,584,520 |
| 2024-07-29 | 6.540 | 6.540 | 6.390 | 6.420 | 6.371 | 3,050,657 |
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.