H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	50.780	50.780	50.780	50.780	44.266	0
2023-08-31	50.780	50.780	50.780	50.780	44.266	0
2023-08-30	50.780	50.780	50.780	50.780	44.266	0
2023-08-29	45.000	50.780	45.000	50.780	44.266	201
2023-08-28	49.150	49.150	49.150	49.150	42.845	0
2023-08-25	49.150	49.150	49.150	49.150	42.845	0
2023-08-24	49.150	49.150	49.150	49.150	42.845	0
2023-08-23	49.150	49.150	49.150	49.150	42.845	0
2023-08-22	49.150	49.150	49.150	49.150	42.845	0
2023-08-21	49.150	49.150	49.150	49.150	42.845	0
2023-08-18	49.150	49.150	49.150	49.150	42.845	0
2023-08-17	49.150	49.150	49.150	49.150	42.845	0
2023-08-16	49.150	49.150	49.150	49.150	42.845	0
2023-08-15	49.150	49.150	49.150	49.150	42.845	0
2023-08-14	49.150	49.150	49.150	49.150	42.845	0
2023-08-11	49.150	49.150	49.150	49.150	42.845	0
2023-08-10	49.150	49.150	49.150	49.150	42.845	0
2023-08-09	49.150	49.150	49.150	49.150	42.845	0
2023-08-08	49.150	49.150	49.150	49.150	42.845	0
2023-08-07	49.150	49.150	49.150	49.150	42.845	0
2023-08-04	49.150	49.150	49.150	49.150	42.845	0
2023-08-03	49.150	49.150	49.150	49.150	42.845	0
2023-08-02	49.150	49.150	49.150	49.150	42.845	0
2023-08-01	49.150	49.150	49.150	49.150	42.845	0
2023-07-31	49.150	49.150	49.150	49.150	42.845	0
2023-07-28	49.150	49.150	49.150	49.150	42.845	0
2023-07-27	49.150	49.150	49.150	49.150	42.845	0
2023-07-26	49.150	49.150	49.150	49.150	42.845	0
2023-07-25	49.150	49.150	49.150	49.150	42.845	0
2023-07-24	49.150	49.150	49.150	49.150	42.845	0
2023-07-21	49.150	49.150	49.150	49.150	42.845	18
2023-07-20	51.800	51.800	51.800	51.800	45.155	0
2023-07-19	51.800	51.800	51.800	51.800	45.155	0
2023-07-18	51.870	52.160	51.800	51.800	45.155	16,019
2023-07-17	47.250	47.250	47.250	47.250	41.189	0
2023-07-14	47.250	47.250	47.250	47.250	41.189	0
2023-07-13	47.250	47.250	47.250	47.250	41.189	0
2023-07-12	47.250	47.250	47.250	47.250	41.189	0
2023-07-11	47.250	47.250	47.250	47.250	41.189	0
2023-07-10	47.250	47.250	47.250	47.250	41.189	0
2023-07-07	47.250	47.250	47.250	47.250	41.189	0
2023-07-06	47.250	47.250	47.250	47.250	41.189	1
2023-07-05	49.070	49.070	49.070	49.070	42.775	0
2023-07-04	49.070	49.070	49.070	49.070	42.775	0
2023-07-03	49.070	49.070	49.070	49.070	42.775	0
2023-06-30	49.070	49.070	49.070	49.070	42.775	0
2023-06-29	49.070	49.070	49.070	49.070	42.775	0
2023-06-28	49.070	49.070	49.070	49.070	42.775	0
2023-06-27	49.070	49.070	49.070	49.070	42.775	0
2023-06-26	49.070	49.070	49.070	49.070	42.775	0
2023-06-23	49.070	49.070	49.070	49.070	42.775	0
2023-06-22	49.070	49.070	49.070	49.070	42.775	0
2023-06-21	49.070	49.070	49.070	49.070	42.775	0
2023-06-20	49.590	49.590	49.070	49.070	42.775	2
2023-06-19	51.600	51.600	51.600	51.600	44.981	0
2023-06-16	51.600	51.600	51.600	51.600	44.981	0
2023-06-15	51.600	51.600	51.600	51.600	44.981	0
2023-06-14	51.600	51.600	51.600	51.600	44.981	0
2023-06-13	51.600	51.600	51.600	51.600	44.981	0
2023-06-12	51.600	51.600	51.600	51.600	44.981	0

← NewerPage 14 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.