Hangzhou Minsheng Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.250 | 12.330 | 12.050 | 12.250 | 11.912 | 4,024,934 |
| 2024-04-25 | 12.000 | 12.440 | 11.990 | 12.270 | 11.932 | 3,926,949 |
| 2024-04-24 | 11.740 | 12.070 | 11.730 | 12.060 | 11.727 | 4,189,373 |
| 2024-04-23 | 11.320 | 11.660 | 11.320 | 11.600 | 11.280 | 3,246,076 |
| 2024-04-22 | 11.350 | 11.420 | 11.020 | 11.330 | 11.018 | 2,155,184 |
| 2024-04-19 | 11.490 | 11.490 | 11.240 | 11.300 | 10.988 | 2,176,155 |
| 2024-04-18 | 11.730 | 11.730 | 11.370 | 11.430 | 11.115 | 2,760,573 |
| 2024-04-17 | 11.200 | 11.650 | 11.060 | 11.630 | 11.309 | 4,814,120 |
| 2024-04-16 | 11.770 | 11.780 | 10.820 | 10.840 | 10.541 | 5,418,582 |
| 2024-04-15 | 12.610 | 12.960 | 11.700 | 11.840 | 11.513 | 7,839,297 |
| 2024-04-12 | 12.290 | 13.020 | 12.220 | 12.790 | 12.437 | 7,693,988 |
| 2024-04-11 | 12.160 | 12.510 | 12.160 | 12.320 | 11.980 | 2,000,310 |
| 2024-04-10 | 12.680 | 12.680 | 12.180 | 12.290 | 11.951 | 2,793,447 |
| 2024-04-09 | 12.260 | 12.770 | 12.220 | 12.710 | 12.359 | 3,171,947 |
| 2024-04-08 | 12.680 | 12.690 | 12.240 | 12.250 | 11.912 | 2,546,823 |
| 2024-04-03 | 12.880 | 12.910 | 12.600 | 12.660 | 12.311 | 2,048,137 |
| 2024-04-02 | 12.910 | 13.020 | 12.730 | 12.820 | 12.466 | 2,686,184 |
| 2024-04-01 | 12.500 | 12.930 | 12.500 | 12.910 | 12.554 | 3,571,080 |
| 2024-03-29 | 12.420 | 12.500 | 12.290 | 12.410 | 12.068 | 1,283,774 |
| 2024-03-28 | 12.150 | 12.590 | 12.150 | 12.420 | 12.077 | 2,973,581 |
| 2024-03-27 | 12.600 | 12.750 | 12.320 | 12.330 | 11.990 | 3,033,365 |
| 2024-03-26 | 12.770 | 12.770 | 12.340 | 12.550 | 12.204 | 2,839,592 |
| 2024-03-25 | 13.100 | 13.170 | 12.640 | 12.640 | 12.291 | 3,732,671 |
| 2024-03-22 | 13.550 | 13.590 | 13.040 | 13.090 | 12.729 | 4,811,831 |
| 2024-03-21 | 13.660 | 13.850 | 13.480 | 13.590 | 13.215 | 4,131,961 |
| 2024-03-20 | 13.500 | 13.850 | 13.450 | 13.730 | 13.351 | 4,913,566 |
| 2024-03-19 | 13.590 | 13.690 | 13.500 | 13.510 | 13.137 | 3,905,052 |
| 2024-03-18 | 13.500 | 13.590 | 13.360 | 13.590 | 13.215 | 4,338,330 |
| 2024-03-15 | 13.310 | 13.420 | 13.200 | 13.390 | 13.021 | 3,864,499 |
| 2024-03-14 | 13.580 | 13.750 | 13.200 | 13.300 | 12.933 | 5,577,211 |
| 2024-03-13 | 13.500 | 13.580 | 13.310 | 13.450 | 13.079 | 4,007,864 |
| 2024-03-12 | 13.220 | 13.650 | 13.220 | 13.510 | 13.137 | 6,084,186 |
| 2024-03-11 | 12.870 | 13.170 | 12.850 | 13.160 | 12.797 | 3,627,013 |
| 2024-03-08 | 12.850 | 12.990 | 12.700 | 12.910 | 12.554 | 3,332,502 |
| 2024-03-07 | 13.140 | 13.370 | 12.900 | 12.920 | 12.564 | 4,841,996 |
| 2024-03-06 | 12.950 | 13.130 | 12.800 | 13.050 | 12.690 | 4,154,084 |
| 2024-03-05 | 13.350 | 13.420 | 12.840 | 12.950 | 12.593 | 7,152,093 |
| 2024-03-04 | 13.370 | 13.770 | 13.240 | 13.500 | 13.128 | 4,967,863 |
| 2024-03-01 | 13.270 | 13.480 | 13.110 | 13.320 | 12.953 | 3,970,558 |
| 2024-02-29 | 12.700 | 13.300 | 12.670 | 13.290 | 12.923 | 5,606,450 |
| 2024-02-28 | 14.020 | 14.270 | 12.800 | 12.860 | 12.505 | 9,634,500 |
| 2024-02-27 | 13.600 | 13.970 | 13.600 | 13.970 | 13.585 | 5,879,325 |
| 2024-02-26 | 13.580 | 13.970 | 13.500 | 13.700 | 13.322 | 8,741,112 |
| 2024-02-23 | 12.730 | 14.310 | 12.590 | 13.860 | 13.478 | 13,140,426 |
| 2024-02-22 | 12.650 | 12.740 | 12.400 | 12.640 | 12.291 | 5,806,311 |
| 2024-02-21 | 12.210 | 12.700 | 12.020 | 12.410 | 12.068 | 6,990,631 |
| 2024-02-20 | 12.100 | 12.390 | 11.850 | 12.330 | 11.990 | 5,494,524 |
| 2024-02-19 | 11.710 | 12.150 | 11.710 | 12.050 | 11.718 | 5,271,740 |
| 2024-02-08 | 11.130 | 11.700 | 10.880 | 11.680 | 11.358 | 5,282,264 |
| 2024-02-07 | 11.650 | 11.810 | 10.960 | 10.970 | 10.667 | 6,490,209 |
| 2024-02-06 | 10.600 | 11.950 | 10.280 | 11.650 | 11.329 | 6,052,124 |
| 2024-02-05 | 12.040 | 12.040 | 10.590 | 10.900 | 10.599 | 5,463,006 |
| 2024-02-02 | 12.770 | 13.040 | 11.050 | 12.050 | 11.718 | 4,693,000 |
| 2024-02-01 | 12.970 | 13.270 | 12.770 | 12.800 | 12.447 | 2,946,865 |
| 2024-01-31 | 14.000 | 14.000 | 13.030 | 13.040 | 12.680 | 3,073,377 |
| 2024-01-30 | 14.220 | 14.300 | 13.750 | 13.770 | 13.390 | 2,414,164 |
| 2024-01-29 | 14.680 | 15.080 | 14.400 | 14.410 | 14.013 | 3,585,800 |
| 2024-01-26 | 14.590 | 14.930 | 14.450 | 14.590 | 14.188 | 3,695,147 |
| 2024-01-25 | 13.980 | 14.650 | 13.930 | 14.650 | 14.246 | 3,832,074 |
| 2024-01-24 | 13.790 | 14.070 | 13.580 | 14.050 | 13.662 | 3,199,432 |
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.