Heren Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.210	17.680	17.130	17.590	17.463	2,450,660
2023-04-27	17.000	18.080	16.880	17.080	16.957	4,308,939
2023-04-26	17.390	17.700	16.980	17.000	16.877	2,604,456
2023-04-25	17.360	17.870	16.950	17.290	17.165	3,009,485
2023-04-24	18.380	18.550	17.000	17.470	17.344	6,030,083
2023-04-21	18.600	19.200	18.180	18.390	18.257	5,874,433
2023-04-20	19.120	19.880	18.200	18.520	18.386	6,467,379
2023-04-19	18.830	19.450	18.430	18.940	18.803	6,026,416
2023-04-18	17.500	19.210	17.290	18.690	18.555	6,608,602
2023-04-17	17.070	17.800	16.860	17.460	17.334	3,023,903
2023-04-14	17.030	17.700	17.030	17.120	16.996	2,355,168
2023-04-13	17.200	17.480	17.000	17.110	16.986	1,686,171
2023-04-12	17.250	17.650	17.090	17.350	17.225	2,226,111
2023-04-11	17.500	17.790	17.100	17.360	17.235	2,592,389
2023-04-10	18.080	18.340	17.500	17.570	17.443	4,087,452
2023-04-07	17.020	18.510	16.980	18.330	18.198	5,359,234
2023-04-06	17.810	18.180	16.950	17.000	16.877	5,142,109
2023-04-04	17.030	18.330	17.000	17.950	17.820	6,882,235
2023-04-03	16.960	17.150	16.660	17.070	16.947	3,337,471
2023-03-31	16.610	17.050	16.390	16.950	16.828	3,519,827
2023-03-30	16.590	17.190	16.520	16.610	16.490	5,351,982
2023-03-29	16.800	17.330	16.300	16.870	16.748	9,557,325
2023-03-28	17.180	17.250	16.500	16.720	16.599	5,040,128
2023-03-27	16.800	17.240	16.540	17.200	17.076	4,905,157
2023-03-24	16.970	17.330	16.350	16.930	16.808	4,434,284
2023-03-23	16.800	17.150	16.620	16.710	16.589	4,971,033
2023-03-22	16.350	16.980	15.800	16.890	16.768	6,374,938
2023-03-21	15.940	16.640	15.890	16.210	16.093	6,314,722
2023-03-20	15.580	16.160	15.390	16.020	15.904	5,282,577
2023-03-17	15.700	16.080	15.430	15.840	15.726	5,577,992
2023-03-16	14.840	16.400	14.600	15.870	15.755	10,500,616
2023-03-15	14.430	15.130	14.430	15.060	14.951	7,511,427
2023-03-14	14.500	14.700	14.210	14.490	14.385	4,957,348
2023-03-13	14.310	14.860	14.210	14.700	14.594	6,971,691
2023-03-10	13.720	14.630	13.610	14.520	14.415	10,751,074
2023-03-09	13.600	13.900	13.440	13.790	13.690	3,809,692
2023-03-08	13.590	13.950	13.350	13.750	13.651	4,334,624
2023-03-07	13.940	13.960	13.500	13.700	13.601	5,746,124
2023-03-06	13.330	13.990	13.230	13.990	13.889	8,076,297
2023-03-03	13.530	13.580	13.210	13.330	13.234	4,011,980
2023-03-02	13.650	13.880	13.430	13.470	13.373	5,679,447
2023-03-01	13.800	13.830	13.450	13.650	13.551	8,104,419
2023-02-28	14.000	14.160	13.680	13.850	13.750	10,548,403
2023-02-27	14.100	15.570	14.000	14.120	14.018	20,836,463
2023-02-24	12.750	14.300	12.690	13.920	13.819	25,689,012
2023-02-23	12.660	12.760	12.200	12.550	12.459	4,615,700
2023-02-22	12.510	12.760	12.470	12.730	12.638	4,526,374
2023-02-21	12.520	12.650	12.430	12.570	12.479	4,770,868
2023-02-20	12.430	12.560	12.230	12.520	12.430	7,092,868
2023-02-17	12.900	12.900	12.390	12.570	12.479	11,171,798
2023-02-16	13.550	13.810	13.100	13.190	13.095	13,676,012
2023-02-15	13.590	13.990	13.110	13.840	13.740	23,706,804
2023-02-14	13.710	14.250	13.650	14.140	14.038	8,471,525
2023-02-13	13.500	13.790	13.460	13.690	13.591	8,179,820
2023-02-10	14.180	14.450	13.550	13.600	13.502	21,227,483
2023-02-09	16.160	16.380	13.900	14.830	14.723	15,550,493
2023-02-08	16.210	16.540	16.180	16.200	16.083	1,854,778
2023-02-07	16.280	16.510	16.150	16.320	16.202	2,136,056
2023-02-06	16.530	16.780	16.230	16.350	16.232	2,879,293
2023-02-03	16.410	16.700	16.160	16.520	16.401	5,391,784

← NewerPage 15 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.