Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.220 | 6.230 | 5.920 | 6.040 | 6.040 | 11,133,798 |
| 2026-10-21 | 6.370 | 6.380 | 6.160 | 6.190 | 6.190 | 9,709,760 |
| 2026-10-20 | 6.300 | 6.500 | 6.230 | 6.310 | 6.310 | 11,507,500 |
| 2026-10-19 | 6.240 | 6.290 | 6.020 | 6.280 | 6.280 | 14,226,270 |
| 2026-10-16 | 6.180 | 6.500 | 6.180 | 6.300 | 6.300 | 16,836,200 |
| 2026-10-15 | 6.030 | 6.200 | 5.900 | 6.140 | 6.140 | 11,924,200 |
| 2026-10-14 | 6.330 | 6.450 | 6.120 | 6.180 | 6.180 | 12,793,409 |
| 2026-10-13 | 6.220 | 6.420 | 6.000 | 6.390 | 6.390 | 20,038,790 |
| 2026-10-12 | 6.380 | 6.390 | 6.190 | 6.250 | 6.250 | 14,453,300 |
| 2026-10-09 | 6.250 | 6.540 | 6.200 | 6.380 | 6.380 | 25,203,447 |
| 2026-10-08 | 6.210 | 6.300 | 6.060 | 6.220 | 6.220 | 13,003,000 |
| 2026-09-30 | 6.300 | 6.310 | 6.060 | 6.210 | 6.210 | 10,359,179 |
| 2026-09-29 | 6.240 | 6.330 | 6.200 | 6.210 | 6.210 | 9,661,704 |
| 2026-09-28 | 6.420 | 6.450 | 6.160 | 6.250 | 6.250 | 14,232,549 |
| 2026-09-24 | 6.520 | 6.700 | 6.360 | 6.430 | 6.430 | 19,245,090 |
| 2026-09-23 | 7.010 | 7.010 | 6.490 | 6.570 | 6.570 | 24,662,616 |
| 2026-09-22 | 6.980 | 7.090 | 6.850 | 6.950 | 6.950 | 18,771,924 |
Page 1 of 1 · 17 trading days
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.