H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	38.570	38.570	38.570	38.570	33.622	0
2022-03-28	38.570	38.570	38.570	38.570	33.622	11
2022-03-25	38.510	38.510	37.680	37.960	33.091	6
2022-03-24	46.350	46.350	46.350	46.350	40.404	0
2022-03-23	46.350	46.350	46.350	46.350	40.404	0
2022-03-22	46.350	46.350	46.350	46.350	40.188	0
2022-03-21	46.350	46.350	46.350	46.350	40.188	0
2022-03-18	46.350	46.350	46.350	46.350	40.188	0
2022-03-17	46.350	46.350	46.350	46.350	40.188	0
2022-03-16	46.350	46.350	46.350	46.350	40.188	0
2022-03-15	46.350	46.350	46.350	46.350	40.188	0
2022-03-14	46.350	46.350	46.350	46.350	40.188	0
2022-03-11	46.350	46.350	46.350	46.350	40.188	0
2022-03-10	46.350	46.350	46.350	46.350	40.188	0
2022-03-09	46.350	46.350	46.350	46.350	40.188	0
2022-03-08	46.350	46.350	46.350	46.350	40.188	0
2022-03-07	48.050	48.050	46.220	46.350	40.188	797
2022-03-04	47.400	47.400	47.400	47.400	41.098	0
2022-03-03	47.400	47.400	47.400	47.400	41.098	0
2022-03-02	47.400	47.400	47.400	47.400	41.098	0
2022-02-25	47.400	47.400	47.400	47.400	41.098	0
2022-02-24	47.400	47.400	47.400	47.400	41.098	0
2022-02-23	47.400	47.400	47.400	47.400	41.098	0
2022-02-22	47.400	47.400	47.400	47.400	41.098	0
2022-02-21	47.400	47.400	47.400	47.400	41.098	0
2022-02-18	47.400	47.400	47.400	47.400	41.098	0
2022-02-17	47.400	47.400	47.400	47.400	41.098	0
2022-02-16	47.400	47.400	47.400	47.400	41.098	0
2022-02-15	47.400	47.400	47.400	47.400	41.098	0
2022-02-14	47.400	47.400	47.400	47.400	41.098	0
2022-02-11	47.400	47.400	47.400	47.400	41.098	0
2022-02-10	47.400	47.400	47.400	47.400	41.098	0
2022-02-09	47.400	47.400	47.400	47.400	41.098	0
2022-02-08	47.400	47.400	47.400	47.400	41.098	0
2022-02-07	47.400	47.400	47.400	47.400	41.098	0
2022-02-04	47.400	47.400	47.400	47.400	41.098	0
2022-02-03	47.400	47.400	47.400	47.400	41.098	0
2022-02-02	47.400	47.400	47.400	47.400	41.098	0
2022-02-01	47.400	47.400	47.400	47.400	41.098	0
2022-01-31	47.400	47.400	47.400	47.400	41.098	0
2022-01-28	47.400	47.400	47.400	47.400	41.098	0
2022-01-27	47.400	47.400	47.400	47.400	41.098	0
2022-01-26	47.400	47.400	47.400	47.400	41.098	0
2022-01-25	47.400	47.400	47.400	47.400	41.098	0
2022-01-24	47.400	47.400	47.400	47.400	41.098	0
2022-01-21	47.400	47.400	47.400	47.400	41.098	0
2022-01-20	47.400	47.400	47.400	47.400	41.098	0
2022-01-19	47.400	47.400	47.400	47.400	41.098	0
2022-01-18	47.400	47.400	47.400	47.400	41.098	4
2022-01-17	48.500	48.500	48.500	48.500	42.052	0
2022-01-14	48.500	48.500	48.500	48.500	42.052	1
2022-01-13	48.720	48.720	48.720	48.720	42.243	0
2022-01-12	48.720	48.720	48.720	48.720	42.243	0
2022-01-11	48.720	48.720	48.720	48.720	42.243	0
2022-01-10	48.720	48.720	48.720	48.720	42.243	0
2022-01-07	48.720	48.720	48.720	48.720	42.243	0
2022-01-06	48.720	48.720	48.720	48.720	42.243	0
2022-01-05	48.720	48.720	48.720	48.720	42.243	0
2022-01-04	48.720	48.720	48.720	48.720	42.243	0
2022-01-03	48.720	48.720	48.720	48.720	42.243	0

← NewerPage 20 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.