H World Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	48.720	48.720	48.720	48.720	42.243	0
2021-12-29	48.720	48.720	48.720	48.720	42.243	0
2021-12-28	48.720	48.720	48.720	48.720	42.243	0
2021-12-27	48.720	48.720	48.720	48.720	42.243	0
2021-12-23	48.720	48.720	48.720	48.720	42.243	0
2021-12-22	48.720	48.720	48.720	48.720	42.243	0
2021-12-21	48.720	48.720	48.720	48.720	42.243	0
2021-12-20	48.720	48.720	48.720	48.720	42.243	0
2021-12-17	48.720	48.720	48.720	48.720	42.243	0
2021-12-16	48.720	48.720	48.720	48.720	42.243	0
2021-12-15	50.000	50.000	48.720	48.720	42.243	14
2021-12-14	55.560	55.560	55.560	55.560	48.173	0
2021-12-13	55.560	55.560	55.560	55.560	48.173	0
2021-12-10	55.560	55.560	55.560	55.560	48.173	0
2021-12-09	56.330	56.330	55.560	55.560	48.173	3
2021-12-08	63.980	63.980	63.980	63.980	55.474	0
2021-12-07	63.980	63.980	63.980	63.980	55.474	0
2021-12-06	63.980	63.980	63.980	63.980	55.474	0
2021-12-03	63.980	63.980	63.980	63.980	55.474	0
2021-12-02	63.980	63.980	63.980	63.980	55.474	0
2021-12-01	63.980	63.980	63.980	63.980	55.474	0
2021-11-30	63.980	63.980	63.980	63.980	55.474	0
2021-11-29	63.980	63.980	63.980	63.980	55.474	0
2021-11-26	63.980	63.980	63.980	63.980	55.474	0
2021-11-25	63.980	63.980	63.980	63.980	55.474	0
2021-11-24	63.980	63.980	63.980	63.980	55.474	0
2021-11-23	63.980	63.980	63.980	63.980	55.474	0
2021-11-22	63.980	63.980	63.980	63.980	55.474	0
2021-11-19	63.980	63.980	63.980	63.980	55.474	0
2021-11-18	63.980	63.980	63.980	63.980	55.474	0
2021-11-17	63.980	63.980	63.980	63.980	55.474	0
2021-11-16	63.980	63.980	63.980	63.980	55.474	0
2021-11-12	63.980	63.980	63.980	63.980	55.474	0
2021-11-11	63.980	63.980	63.980	63.980	55.474	0
2021-11-10	63.980	63.980	63.980	63.980	55.474	0
2021-11-09	63.980	63.980	63.980	63.980	55.474	0
2021-11-08	63.980	63.980	63.980	63.980	55.474	0
2021-11-05	63.980	63.980	63.980	63.980	55.474	0
2021-11-04	63.980	63.980	63.980	63.980	55.474	0
2021-11-03	63.980	63.980	63.980	63.980	55.474	0
2021-11-01	63.980	63.980	63.980	63.980	55.474	0
2021-10-29	63.980	63.980	63.980	63.980	55.474	0
2021-10-28	63.980	63.980	63.980	63.980	55.474	0
2021-10-27	63.980	63.980	63.980	63.980	55.474	0
2021-10-26	63.980	63.980	63.980	63.980	55.474	0
2021-10-25	63.980	63.980	63.980	63.980	55.474	0
2021-10-22	63.980	63.980	63.980	63.980	55.474	0
2021-10-21	63.980	63.980	63.980	63.980	55.474	0
2021-10-20	63.980	63.980	63.980	63.980	55.474	0
2021-10-19	63.980	63.980	63.980	63.980	55.474	0
2021-10-18	63.980	63.980	63.980	63.980	55.474	0
2021-10-15	63.980	63.980	63.980	63.980	55.474	0
2021-10-14	63.980	63.980	63.980	63.980	55.474	0

← NewerPage 21 of 21 · 1,253 trading days

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.