Heren Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.420	11.680	10.680	10.950	10.907	20,602,167
2024-07-24	13.250	13.480	11.800	11.880	11.833	29,301,797
2024-07-23	10.960	13.150	10.290	13.150	13.098	25,344,116
2024-07-22	9.300	10.960	9.300	10.960	10.917	6,546,745
2024-07-19	9.010	9.260	8.880	9.130	9.094	1,703,254
2024-07-18	9.100	9.150	8.700	8.870	8.835	1,812,272
2024-07-17	9.450	9.580	9.160	9.190	9.154	1,414,823
2024-07-16	9.140	9.580	9.100	9.510	9.472	1,665,200
2024-07-15	9.430	9.450	9.100	9.180	9.144	962,700
2024-07-12	9.680	9.700	9.360	9.430	9.393	1,047,530
2024-07-11	9.600	9.760	9.600	9.670	9.632	1,490,196
2024-07-10	9.500	9.730	9.460	9.560	9.522	1,786,700
2024-07-09	9.340	9.520	9.250	9.490	9.452	1,203,246
2024-07-08	9.580	9.580	9.300	9.340	9.303	1,596,300
2024-07-05	9.400	9.660	9.150	9.580	9.542	1,289,023
2024-07-04	9.700	9.750	9.300	9.350	9.313	1,213,195
2024-07-03	9.820	9.830	9.600	9.690	9.652	926,627
2024-07-02	9.560	9.880	9.450	9.760	9.721	1,552,198
2024-07-01	9.440	9.570	9.140	9.510	9.472	1,333,800
2024-06-28	9.340	9.650	9.340	9.450	9.413	1,199,700
2024-06-27	9.470	9.750	9.370	9.410	9.373	1,402,700
2024-06-26	9.200	9.540	9.020	9.510	9.472	2,172,407
2024-06-25	9.200	9.390	9.080	9.150	9.114	1,210,362
2024-06-24	9.750	9.750	9.110	9.150	9.084	2,160,956
2024-06-21	9.940	9.940	9.700	9.800	9.729	1,214,200
2024-06-20	10.320	10.330	9.910	9.960	9.888	1,026,600
2024-06-19	10.290	10.410	10.150	10.310	10.236	1,348,698
2024-06-18	9.850	10.190	9.730	10.180	10.107	1,282,634
2024-06-17	10.250	10.280	9.810	9.850	9.779	1,579,331
2024-06-14	10.040	10.130	9.800	10.050	9.977	1,202,456
2024-06-13	9.800	10.170	9.800	10.040	9.968	1,356,672
2024-06-12	9.970	9.970	9.760	9.860	9.789	1,166,329
2024-06-11	9.590	9.780	9.310	9.730	9.660	1,487,975
2024-06-07	9.350	9.680	9.250	9.610	9.541	1,665,500
2024-06-06	10.130	10.130	9.090	9.090	9.024	2,991,644
2024-06-05	10.340	10.340	9.900	9.950	9.878	1,764,162
2024-06-04	10.660	10.660	10.090	10.270	10.196	1,703,569
2024-06-03	10.950	10.980	10.630	10.730	10.653	1,987,522
2024-05-31	10.510	10.870	10.490	10.820	10.742	1,740,600
2024-05-30	10.670	10.760	10.450	10.520	10.444	1,559,100
2024-05-29	10.930	11.500	10.730	10.770	10.692	2,430,556
2024-05-28	10.850	10.990	10.720	10.870	10.792	1,440,275
2024-05-27	10.510	10.890	10.460	10.830	10.752	1,706,175
2024-05-24	10.640	10.640	10.350	10.530	10.454	1,312,552
2024-05-23	10.940	10.940	10.480	10.520	10.444	1,122,284
2024-05-22	10.800	10.950	10.650	10.800	10.722	1,351,472
2024-05-21	11.180	11.180	10.630	10.890	10.811	2,604,026
2024-05-20	10.900	11.300	10.600	11.250	11.169	3,449,014
2024-05-17	10.460	10.830	10.350	10.830	10.752	1,092,268
2024-05-16	10.360	10.590	10.350	10.450	10.375	1,082,764
2024-05-15	10.250	10.570	10.060	10.300	10.226	1,182,472
2024-05-14	10.120	10.420	10.010	10.260	10.186	1,301,957
2024-05-13	10.550	10.570	9.930	10.030	9.958	1,663,415
2024-05-10	10.790	10.790	10.330	10.400	10.325	1,359,924
2024-05-09	10.850	11.000	10.630	10.660	10.583	1,185,624
2024-05-08	11.000	11.000	10.560	10.630	10.553	1,323,700
2024-05-07	11.100	11.190	10.900	10.950	10.871	1,731,800
2024-05-06	10.940	11.500	10.940	11.080	11.000	2,695,303
2024-04-30	11.000	11.000	10.560	10.830	10.752	2,281,047
2024-04-29	10.430	10.970	10.350	10.840	10.762	3,079,150

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0300 CNY
2025-06-30	0.0250 CNY
2024-06-25	0.0300 CNY
2022-07-07	0.0200 CNY
2021-06-16	0.0350 CNY
2020-06-17	0.0770 CNY
2019-06-17	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.