CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	39.700	41.300	39.350	41.000	39.808	673,022
2022-08-09	38.200	40.000	38.200	39.700	38.546	612,266
2022-08-08	36.800	38.400	36.700	38.200	37.089	496,133
2022-08-05	35.700	36.900	35.700	36.800	35.730	167,777
2022-08-04	35.600	36.000	35.500	35.950	34.905	199,229
2022-08-03	36.000	36.800	35.200	35.300	34.274	355,572
2022-08-02	36.500	36.500	35.600	36.050	35.002	239,404
2022-08-01	36.800	36.800	36.500	36.550	35.487	79,170
2022-07-29	36.700	36.700	36.300	36.500	35.439	120,463
2022-07-28	36.800	37.000	36.500	36.600	35.536	147,046
2022-07-27	36.550	36.850	36.350	36.750	35.682	85,338
2022-07-26	37.300	37.300	36.350	36.350	35.293	245,569
2022-07-25	37.000	37.250	36.650	37.200	36.118	242,683
2022-07-22	36.000	36.800	35.950	36.550	35.487	225,707
2022-07-21	35.700	35.950	35.500	35.950	34.905	138,091
2022-07-20	35.700	36.050	35.600	35.600	34.565	284,572
2022-07-19	35.900	36.100	35.600	35.600	34.565	323,394
2022-07-18	36.000	36.250	35.800	35.850	34.808	314,107
2022-07-15	36.150	36.150	35.550	35.950	34.905	239,495
2022-07-14	36.150	36.150	35.650	35.900	34.856	244,933
2022-07-13	35.900	36.200	35.050	36.150	35.099	303,947
2022-07-12	37.700	37.850	36.800	36.900	33.880	524,935
2022-07-11	38.000	38.950	37.650	37.900	34.799	273,813
2022-07-08	37.600	38.250	37.550	37.600	34.523	292,780
2022-07-07	37.300	37.950	36.550	37.600	34.523	293,807
2022-07-06	38.150	38.300	37.150	37.250	34.202	370,577
2022-07-05	38.450	38.800	37.500	38.100	34.982	175,560
2022-07-04	37.950	38.000	37.350	37.600	34.523	382,835
2022-07-01	38.600	39.250	37.350	37.450	34.385	332,491
2022-06-30	40.100	40.150	38.600	38.650	35.487	452,062
2022-06-29	39.850	40.350	39.750	40.150	36.865	231,347
2022-06-28	41.450	41.450	40.000	40.000	36.727	451,447
2022-06-27	41.700	41.700	41.150	41.400	38.012	168,303
2022-06-24	41.200	41.800	41.100	41.200	37.829	321,077
2022-06-23	41.250	42.000	40.500	41.200	37.829	455,791
2022-06-22	41.800	42.400	41.200	41.250	37.874	450,544
2022-06-21	40.350	42.000	40.250	41.700	38.288	484,249
2022-06-20	41.350	41.650	40.100	40.150	36.865	437,498
2022-06-17	40.000	41.050	40.000	40.950	37.599	315,292
2022-06-16	42.000	42.000	41.050	41.050	37.691	450,678
2022-06-15	41.250	41.750	41.100	41.550	38.150	365,433
2022-06-14	41.500	41.500	40.550	41.050	37.691	415,997
2022-06-13	40.900	41.000	40.200	41.000	37.645	483,507
2022-06-10	41.450	41.900	40.700	40.900	37.553	541,511
2022-06-09	41.000	42.200	40.600	41.750	38.334	762,207
2022-06-08	40.200	41.200	40.000	41.000	37.645	460,279
2022-06-07	40.250	40.250	39.550	39.900	36.635	574,968
2022-06-06	39.250	40.450	39.000	40.450	37.140	439,642
2022-06-02	39.050	39.650	39.000	39.300	36.084	333,438
2022-06-01	39.400	39.400	38.800	39.200	35.992	226,275
2022-05-31	39.350	39.350	38.700	39.000	35.809	390,226
2022-05-30	38.700	39.800	38.700	39.450	36.222	414,037
2022-05-27	38.350	38.700	38.100	38.500	35.350	230,581
2022-05-26	38.300	38.650	37.950	38.050	34.936	216,131
2022-05-25	38.150	38.550	37.800	38.250	35.120	347,318
2022-05-24	38.550	38.800	38.150	38.150	35.028	302,624
2022-05-23	38.150	38.900	38.050	38.550	35.395	266,254
2022-05-20	38.050	38.200	37.700	38.100	34.982	373,470
2022-05-19	38.700	38.700	37.800	38.000	34.890	479,596
2022-05-18	38.700	39.500	38.700	39.050	35.855	430,542

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	1.9684 TWD
2022-07-13	2.0050 TWD
2021-07-28	2.0066 TWD
2020-07-10	1.9967 TWD
2019-07-09	1.7939 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.