Heren Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.640	14.770	14.440	14.570	14.465	2,082,538
2023-07-27	14.950	14.970	14.560	14.590	14.485	2,158,079
2023-07-26	15.160	15.160	14.800	14.900	14.792	2,225,307
2023-07-25	15.670	15.890	15.000	15.080	14.971	3,580,973
2023-07-24	15.800	15.990	15.640	15.760	15.646	1,057,873
2023-07-21	15.800	16.090	15.660	15.800	15.686	940,299
2023-07-20	16.090	16.250	15.740	15.810	15.696	1,279,500
2023-07-19	16.280	16.330	16.040	16.090	15.974	1,029,872
2023-07-18	16.370	16.450	16.000	16.360	16.242	1,373,043
2023-07-17	16.600	16.650	16.260	16.330	16.212	1,222,420
2023-07-14	16.370	16.780	16.200	16.520	16.401	1,619,560
2023-07-13	16.290	16.410	16.000	16.280	16.162	2,532,700
2023-07-12	16.590	16.790	16.250	16.300	16.182	1,097,085
2023-07-11	16.420	16.600	16.300	16.490	16.371	1,190,249
2023-07-10	16.870	16.890	16.300	16.420	16.301	1,083,728
2023-07-07	16.720	16.950	16.280	16.630	16.510	1,782,756
2023-07-06	17.160	17.160	16.650	16.730	16.609	1,314,298
2023-07-05	17.370	17.680	16.810	16.910	16.788	2,615,648
2023-07-04	17.500	17.720	17.130	17.320	17.195	1,841,117
2023-07-03	17.910	17.910	17.250	17.520	17.393	2,271,857
2023-06-30	17.570	17.900	17.440	17.560	17.433	2,782,896
2023-06-29	16.680	17.640	16.480	17.560	17.433	3,663,241
2023-06-28	16.810	16.810	16.250	16.530	16.411	1,528,306
2023-06-27	16.530	16.740	16.320	16.650	16.530	1,628,056
2023-06-26	16.860	16.930	16.340	16.530	16.411	2,372,161
2023-06-21	17.330	17.400	16.880	16.920	16.798	1,782,489
2023-06-20	17.590	17.770	17.180	17.520	17.393	2,381,397
2023-06-19	17.290	18.100	17.090	17.610	17.483	3,459,118
2023-06-16	17.100	17.550	16.990	17.130	17.006	1,900,197
2023-06-15	17.140	17.240	16.840	17.080	16.957	1,850,584
2023-06-14	17.590	17.630	17.100	17.180	17.056	2,038,628
2023-06-13	17.680	17.770	17.330	17.490	17.364	1,939,872
2023-06-12	18.170	18.450	17.610	17.740	17.612	2,722,912
2023-06-09	18.010	18.280	17.850	18.250	18.118	1,924,340
2023-06-08	18.000	18.180	17.650	17.910	17.781	2,311,174
2023-06-07	17.630	18.490	17.410	18.000	17.870	3,087,749
2023-06-06	17.840	18.280	17.510	17.620	17.493	2,568,736
2023-06-05	17.500	18.100	17.460	17.850	17.721	2,302,462
2023-06-02	17.680	17.870	17.380	17.490	17.364	1,904,060
2023-06-01	17.490	17.890	17.210	17.750	17.622	3,108,761
2023-05-31	16.950	17.890	16.830	17.510	17.384	3,317,223
2023-05-30	16.860	17.140	16.600	16.850	16.728	2,099,580
2023-05-29	16.900	17.380	16.690	16.940	16.818	2,540,292
2023-05-26	17.220	17.470	16.900	16.930	16.808	2,403,396
2023-05-25	17.410	17.570	17.090	17.260	17.135	1,708,039
2023-05-24	17.510	17.890	17.200	17.400	17.274	1,640,396
2023-05-23	17.960	18.000	17.500	17.660	17.532	1,115,792
2023-05-22	17.900	18.070	17.690	17.880	17.751	1,900,670
2023-05-19	17.960	18.240	17.400	17.750	17.622	2,029,482
2023-05-18	17.720	18.210	17.510	17.950	17.820	3,557,369
2023-05-17	16.200	17.920	16.100	17.840	17.711	6,075,904
2023-05-16	16.980	16.980	15.980	16.020	15.904	2,017,860
2023-05-15	16.650	16.830	16.430	16.680	16.560	1,297,118
2023-05-12	16.670	17.000	16.630	16.660	16.540	877,902
2023-05-11	17.080	17.110	16.770	16.800	16.679	1,380,478
2023-05-10	17.010	17.740	16.810	17.000	16.877	3,331,948
2023-05-09	17.800	17.980	17.110	17.160	17.036	3,427,329
2023-05-08	17.000	17.830	16.490	17.650	17.523	3,929,450
2023-05-05	17.620	17.750	16.590	16.850	16.728	3,942,742
2023-05-04	17.360	18.240	17.360	17.750	17.622	3,729,215

← NewerPage 14 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.