H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	61.000	61.000	61.000	61.000	53.175	0
2023-03-13	61.000	61.000	61.000	61.000	53.175	0
2023-03-10	61.000	61.000	61.000	61.000	53.175	0
2023-03-09	61.000	61.000	61.000	61.000	53.175	0
2023-03-08	61.000	61.000	61.000	61.000	53.175	0
2023-03-07	61.000	61.000	61.000	61.000	53.175	0
2023-03-06	61.000	61.000	61.000	61.000	53.175	0
2023-03-03	61.000	61.000	61.000	61.000	53.175	0
2023-03-02	61.000	61.000	61.000	61.000	53.175	0
2023-03-01	61.000	61.000	61.000	61.000	53.175	0
2023-02-28	61.000	61.000	61.000	61.000	53.175	0
2023-02-27	61.000	61.000	61.000	61.000	53.175	0
2023-02-24	61.000	61.000	61.000	61.000	53.175	0
2023-02-23	61.000	61.000	61.000	61.000	53.175	0
2023-02-22	61.000	61.000	61.000	61.000	53.175	0
2023-02-17	61.000	61.000	61.000	61.000	53.175	0
2023-02-16	61.000	61.000	61.000	61.000	53.175	0
2023-02-15	61.000	61.000	61.000	61.000	53.175	0
2023-02-14	61.000	61.000	61.000	61.000	53.175	0
2023-02-13	61.000	61.000	61.000	61.000	53.175	0
2023-02-10	61.000	61.000	61.000	61.000	53.175	0
2023-02-09	61.000	61.000	61.000	61.000	53.175	0
2023-02-08	61.000	61.000	61.000	61.000	53.175	0
2023-02-07	61.000	61.000	61.000	61.000	53.175	0
2023-02-06	61.000	61.000	61.000	61.000	53.175	0
2023-02-03	61.000	61.000	61.000	61.000	53.175	3
2023-02-02	60.000	60.000	60.000	60.000	52.303	0
2023-02-01	60.000	60.000	60.000	60.000	52.303	11
2023-01-31	57.660	57.660	57.660	57.660	50.263	0
2023-01-30	57.660	57.660	57.660	57.660	50.263	0
2023-01-27	57.660	57.660	57.660	57.660	50.263	0
2023-01-26	57.660	57.660	57.660	57.660	50.263	0
2023-01-25	57.660	57.660	57.660	57.660	50.263	0
2023-01-24	57.660	57.660	57.660	57.660	50.263	0
2023-01-23	57.660	57.660	57.660	57.660	50.263	0
2023-01-20	57.660	57.660	57.660	57.660	50.263	0
2023-01-19	57.660	57.660	57.660	57.660	50.263	0
2023-01-18	57.660	57.660	57.660	57.660	50.263	0
2023-01-17	57.660	57.660	57.660	57.660	50.263	10
2023-01-16	60.000	60.000	60.000	60.000	52.303	0
2023-01-13	60.000	60.000	60.000	60.000	52.303	0
2023-01-12	60.000	60.000	60.000	60.000	52.303	2
2023-01-11	56.000	56.000	56.000	56.000	48.816	0
2023-01-10	56.000	56.000	56.000	56.000	48.816	0
2023-01-09	56.000	56.000	56.000	56.000	48.816	2
2023-01-06	55.500	55.500	55.500	55.500	48.381	0
2023-01-05	55.500	55.500	55.500	55.500	48.381	0
2023-01-04	55.500	55.500	55.500	55.500	48.381	0
2023-01-03	55.500	55.500	55.500	55.500	48.381	0
2023-01-02	55.500	55.500	55.500	55.500	48.381	0
2022-12-29	55.500	55.500	55.500	55.500	48.381	0
2022-12-28	55.500	55.500	55.500	55.500	48.381	0
2022-12-27	55.500	55.500	55.500	55.500	48.381	0
2022-12-26	55.500	55.500	55.500	55.500	48.381	0
2022-12-23	55.500	55.500	55.500	55.500	48.381	0
2022-12-22	55.500	55.500	55.500	55.500	48.381	0
2022-12-21	55.500	55.500	55.500	55.500	48.381	0
2022-12-20	55.500	55.500	55.500	55.500	48.381	0
2022-12-19	55.500	55.500	55.500	55.500	48.381	0
2022-12-16	55.500	55.500	55.500	55.500	48.381	0

← NewerPage 16 of 21 · 1,253 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.