H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	51.600	51.600	51.600	51.600	44.981	0
2023-06-07	51.600	51.600	51.600	51.600	44.981	0
2023-06-06	49.250	51.600	49.250	51.600	44.981	30
2023-06-05	49.950	49.950	49.950	49.950	43.542	100
2023-06-02	47.200	47.200	47.200	47.200	41.145	0
2023-06-01	47.510	47.750	47.200	47.200	41.145	134
2023-05-31	56.650	56.650	56.650	56.650	49.383	0
2023-05-30	56.650	56.650	56.650	56.650	49.383	0
2023-05-29	56.650	56.650	56.650	56.650	49.383	0
2023-05-26	56.650	56.650	56.650	56.650	49.383	0
2023-05-25	56.650	56.650	56.650	56.650	49.383	0
2023-05-24	56.650	56.650	56.650	56.650	49.383	0
2023-05-23	56.650	56.650	56.650	56.650	49.383	0
2023-05-22	56.650	56.650	56.650	56.650	49.383	0
2023-05-19	56.650	56.650	56.650	56.650	49.383	0
2023-05-18	56.650	56.650	56.650	56.650	49.383	0
2023-05-17	56.650	56.650	56.650	56.650	49.383	0
2023-05-16	56.650	56.650	56.650	56.650	49.383	0
2023-05-15	56.650	56.650	56.650	56.650	49.383	0
2023-05-12	56.650	56.650	56.650	56.650	49.383	0
2023-05-11	56.650	56.650	56.650	56.650	49.383	0
2023-05-10	56.650	56.650	56.650	56.650	49.383	0
2023-05-09	56.650	56.650	56.650	56.650	49.383	0
2023-05-08	56.650	56.650	56.650	56.650	49.383	0
2023-05-05	56.650	56.650	56.650	56.650	49.383	0
2023-05-04	56.650	56.650	56.650	56.650	49.383	1
2023-05-03	61.000	61.000	61.000	61.000	53.175	0
2023-05-02	61.000	61.000	61.000	61.000	53.175	0
2023-04-28	61.000	61.000	61.000	61.000	53.175	0
2023-04-27	61.000	61.000	61.000	61.000	53.175	0
2023-04-26	61.000	61.000	61.000	61.000	53.175	0
2023-04-25	61.000	61.000	61.000	61.000	53.175	0
2023-04-24	61.000	61.000	61.000	61.000	53.175	0
2023-04-20	61.000	61.000	61.000	61.000	53.175	0
2023-04-19	61.000	61.000	61.000	61.000	53.175	0
2023-04-18	61.000	61.000	61.000	61.000	53.175	0
2023-04-17	61.000	61.000	61.000	61.000	53.175	0
2023-04-14	61.000	61.000	61.000	61.000	53.175	0
2023-04-13	61.000	61.000	61.000	61.000	53.175	0
2023-04-12	61.000	61.000	61.000	61.000	53.175	0
2023-04-11	61.000	61.000	61.000	61.000	53.175	0
2023-04-10	61.000	61.000	61.000	61.000	53.175	0
2023-04-06	61.000	61.000	61.000	61.000	53.175	0
2023-04-05	61.000	61.000	61.000	61.000	53.175	0
2023-04-04	61.000	61.000	61.000	61.000	53.175	0
2023-04-03	61.000	61.000	61.000	61.000	53.175	0
2023-03-31	61.000	61.000	61.000	61.000	53.175	0
2023-03-30	61.000	61.000	61.000	61.000	53.175	0
2023-03-29	61.000	61.000	61.000	61.000	53.175	0
2023-03-28	61.000	61.000	61.000	61.000	53.175	0
2023-03-27	61.000	61.000	61.000	61.000	53.175	0
2023-03-24	61.000	61.000	61.000	61.000	53.175	0
2023-03-23	61.000	61.000	61.000	61.000	53.175	0
2023-03-22	61.000	61.000	61.000	61.000	53.175	0
2023-03-21	61.000	61.000	61.000	61.000	53.175	0
2023-03-20	61.000	61.000	61.000	61.000	53.175	0
2023-03-17	61.000	61.000	61.000	61.000	53.175	0
2023-03-16	61.000	61.000	61.000	61.000	53.175	0
2023-03-15	61.000	61.000	61.000	61.000	53.175	0
2023-03-14	61.000	61.000	61.000	61.000	53.175	0

← NewerPage 15 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.