H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	40.330	40.330	40.330	40.330	36.873	0
2024-08-19	40.330	40.330	40.330	40.330	36.873	0
2024-08-16	40.330	40.330	40.330	40.330	36.873	0
2024-08-15	40.330	40.330	40.330	40.330	36.873	0
2024-08-14	40.330	40.330	40.330	40.330	36.873	0
2024-08-13	40.330	40.330	40.330	40.330	36.873	0
2024-08-12	40.330	40.330	40.330	40.330	36.088	227
2024-08-09	38.640	38.640	38.640	38.640	34.575	0
2024-08-08	38.640	38.640	38.640	38.640	34.575	0
2024-08-07	39.560	39.640	38.640	38.640	34.575	15
2024-08-06	40.640	40.640	40.640	40.640	36.365	0
2024-08-05	40.950	41.000	40.640	40.640	36.365	31
2024-08-02	41.080	41.080	41.080	41.080	36.759	0
2024-08-01	41.080	41.080	41.080	41.080	36.759	1
2024-07-31	43.120	43.120	43.120	43.120	38.584	0
2024-07-30	43.120	43.120	43.120	43.120	38.584	0
2024-07-29	43.120	43.120	43.120	43.120	38.584	6
2024-07-26	43.880	43.880	43.880	43.880	39.264	1
2024-07-25	43.650	43.650	43.650	43.650	39.058	0
2024-07-24	43.650	43.650	43.650	43.650	39.058	0
2024-07-23	43.650	43.650	43.650	43.650	39.058	0
2024-07-22	43.650	43.650	43.650	43.650	39.058	0
2024-07-19	43.650	43.650	43.650	43.650	39.058	0
2024-07-18	43.650	43.650	43.650	43.650	39.058	66
2024-07-17	43.740	43.740	43.740	43.740	39.139	0
2024-07-16	43.740	43.740	43.740	43.740	39.139	0
2024-07-15	43.740	43.740	43.740	43.740	39.139	0
2024-07-12	43.740	43.740	43.740	43.740	39.139	0
2024-07-11	43.740	43.740	43.740	43.740	39.139	0
2024-07-10	43.740	43.740	43.740	43.740	39.139	0
2024-07-09	43.740	43.740	43.740	43.740	39.139	0
2024-07-08	43.740	43.740	43.740	43.740	39.139	0
2024-07-05	43.740	43.740	43.740	43.740	39.139	0
2024-07-04	43.740	43.740	43.740	43.740	39.139	0
2024-07-03	43.740	43.740	43.740	43.740	39.139	0
2024-07-02	43.740	43.740	43.740	43.740	39.139	0
2024-07-01	43.740	43.740	43.740	43.740	39.139	0
2024-06-28	43.740	43.740	43.740	43.740	39.139	0
2024-06-27	43.740	43.740	43.740	43.740	39.139	0
2024-06-26	43.740	43.740	43.740	43.740	39.139	0
2024-06-25	43.740	43.740	43.740	43.740	39.139	0
2024-06-24	43.740	43.740	43.740	43.740	39.139	0
2024-06-21	43.740	43.740	43.740	43.740	39.139	0
2024-06-20	43.740	43.740	43.740	43.740	39.139	0
2024-06-19	43.740	43.740	43.740	43.740	39.139	0
2024-06-18	43.740	43.740	43.740	43.740	39.139	0
2024-06-17	43.740	43.740	43.740	43.740	39.139	0
2024-06-14	43.740	43.740	43.740	43.740	39.139	0
2024-06-13	43.740	43.740	43.740	43.740	39.139	0
2024-06-12	43.740	43.740	43.740	43.740	39.139	0
2024-06-11	43.740	43.740	43.740	43.740	39.139	0
2024-06-10	43.740	43.740	43.740	43.740	39.139	0
2024-06-07	43.740	43.740	43.740	43.740	39.139	0
2024-06-06	43.740	43.740	43.740	43.740	39.139	0
2024-06-05	43.740	43.740	43.740	43.740	39.139	0
2024-06-04	43.740	43.740	43.740	43.740	39.139	0
2024-06-03	43.740	43.740	43.740	43.740	39.139	0
2024-05-31	43.740	43.740	43.740	43.740	39.139	0
2024-05-29	43.740	43.740	43.740	43.740	39.139	0
2024-05-28	43.740	43.740	43.740	43.740	39.139	0

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.0924 CNY
2026-04-30	1.6023 CNY
2025-09-08	1.0512 CNY
2025-04-08	1.3392 CNY
2024-08-13	0.8594 CNY
2023-12-15	1.1238 CNY
2022-03-23	0.2483 CNY

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