Hangzhou Minsheng Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.100	13.190	12.820	13.050	12.797	6,675,702
2024-07-24	12.880	13.380	12.780	13.240	12.983	10,572,685
2024-07-23	13.050	13.300	13.010	13.010	12.757	7,540,937
2024-07-22	12.950	13.250	12.930	13.130	12.875	6,240,730
2024-07-19	12.350	13.270	12.270	13.130	12.875	10,190,221
2024-07-18	12.280	12.450	11.910	12.440	12.198	3,665,167
2024-07-17	12.370	12.520	12.280	12.340	12.100	2,838,400
2024-07-16	12.590	12.610	12.180	12.400	12.159	3,853,800
2024-07-15	12.800	12.930	12.480	12.590	12.346	3,747,251
2024-07-12	12.880	13.050	12.800	12.880	12.630	5,963,421
2024-07-11	12.080	13.130	12.080	12.980	12.728	11,155,810
2024-07-10	12.100	12.300	11.810	11.910	11.679	4,360,000
2024-07-09	12.450	12.500	11.680	12.170	11.934	8,872,320
2024-07-08	13.180	13.450	12.700	12.820	12.571	7,094,589
2024-07-05	12.580	12.940	12.540	12.940	12.689	6,112,645
2024-07-04	13.220	13.300	12.660	12.710	12.463	10,312,287
2024-07-03	12.910	13.760	12.910	13.490	13.228	15,852,318
2024-07-02	13.100	13.580	12.930	13.130	12.875	13,461,952
2024-07-01	12.610	13.360	12.230	13.310	13.052	11,728,238
2024-06-28	12.710	12.960	12.550	12.620	12.375	6,885,796
2024-06-27	12.960	12.980	12.600	12.690	12.444	8,642,797
2024-06-26	12.300	13.190	12.280	12.930	12.679	15,145,839
2024-06-25	11.300	12.930	11.300	12.730	12.483	14,389,943
2024-06-24	11.980	12.070	11.190	11.260	11.041	3,605,857
2024-06-21	11.840	12.150	11.640	12.060	11.826	3,148,441
2024-06-20	11.900	12.180	11.830	11.920	11.689	2,858,317
2024-06-19	11.960	12.040	11.800	11.870	11.640	1,530,686
2024-06-18	11.830	11.980	11.800	11.960	11.728	1,557,009
2024-06-17	11.860	11.950	11.810	11.830	11.600	1,458,518
2024-06-14	11.920	11.970	11.710	11.930	11.698	2,023,603
2024-06-13	12.070	12.130	11.930	12.010	11.679	1,932,149
2024-06-12	11.950	12.180	11.930	12.070	11.737	2,168,555
2024-06-11	11.890	11.960	11.670	11.930	11.601	2,479,309
2024-06-07	11.850	11.950	11.630	11.900	11.572	2,578,869
2024-06-06	12.150	12.250	11.520	11.610	11.290	3,254,551
2024-06-05	12.320	12.390	12.060	12.060	11.727	2,167,200
2024-06-04	12.470	12.470	12.140	12.320	11.980	2,206,536
2024-06-03	12.780	12.850	12.350	12.480	12.136	2,607,668
2024-05-31	12.610	12.930	12.610	12.880	12.525	2,523,503
2024-05-30	12.890	12.940	12.550	12.610	12.262	2,509,802
2024-05-29	12.600	13.120	12.600	12.900	12.544	2,666,733
2024-05-28	12.800	12.920	12.630	12.680	12.330	1,684,171
2024-05-27	12.700	12.900	12.550	12.900	12.544	2,445,984
2024-05-24	12.900	12.970	12.720	12.730	12.379	2,301,100
2024-05-23	13.170	13.170	12.860	12.880	12.525	2,930,660
2024-05-22	12.960	13.180	12.960	13.180	12.816	2,219,620
2024-05-21	13.150	13.150	12.930	12.970	12.612	2,137,820
2024-05-20	13.160	13.250	13.120	13.150	12.787	2,626,751
2024-05-17	13.080	13.270	13.010	13.200	12.836	2,531,489
2024-05-16	13.150	13.250	13.040	13.090	12.729	2,332,551
2024-05-15	13.400	13.440	13.070	13.090	12.729	2,743,623
2024-05-14	13.190	13.450	13.170	13.300	12.933	3,766,965
2024-05-13	13.350	13.600	13.140	13.170	12.807	4,959,972
2024-05-10	13.810	13.970	13.410	13.430	13.060	6,422,548
2024-05-09	13.990	14.020	13.630	13.770	13.390	6,870,446
2024-05-08	14.110	14.290	13.640	13.890	13.507	10,801,103
2024-05-07	13.270	14.350	13.110	14.110	13.721	15,245,107
2024-05-06	13.020	13.360	12.820	13.280	12.914	8,456,443
2024-04-30	12.470	13.020	12.410	12.780	12.428	7,177,850
2024-04-29	12.170	12.540	12.170	12.450	12.107	4,309,135

← NewerPage 10 of 13 · 754 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1500 CNY
2025-06-20	0.1000 CNY
2024-06-14	0.1000 CNY

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