Hangzhou Minsheng Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.840	13.880	13.500	13.800	13.419	2,498,967
2024-01-22	14.730	14.730	13.540	13.720	13.342	3,649,601
2024-01-19	15.030	15.150	14.720	14.730	14.324	1,830,939
2024-01-18	15.230	15.230	14.700	15.030	14.615	3,417,697
2024-01-17	15.500	15.590	15.200	15.200	14.781	2,117,872
2024-01-16	15.840	15.950	15.360	15.560	15.131	2,915,954
2024-01-15	15.830	15.830	15.830	15.830	15.393	0
2024-01-12	15.880	16.130	15.830	15.830	15.393	2,390,797
2024-01-11	15.600	16.000	15.600	15.970	15.530	2,648,858
2024-01-10	15.940	15.940	15.410	15.660	15.228	2,422,752
2024-01-09	15.820	16.060	15.690	15.770	15.335	2,877,211
2024-01-08	16.600	16.670	15.770	15.820	15.384	4,667,343
2024-01-05	16.370	16.670	16.330	16.600	16.142	4,951,969
2024-01-04	16.290	16.420	16.170	16.410	15.957	1,941,269
2024-01-03	16.400	16.590	16.260	16.360	15.909	2,420,513
2024-01-02	16.700	16.800	16.430	16.450	15.996	3,046,646
2023-12-29	16.240	16.530	16.210	16.500	16.045	3,277,448
2023-12-28	15.960	16.370	15.850	16.300	15.850	3,640,058
2023-12-27	15.880	16.080	15.700	16.020	15.578	2,224,981
2023-12-26	16.390	16.390	15.850	15.900	15.461	2,839,270
2023-12-25	16.400	16.540	16.200	16.380	15.928	2,935,268
2023-12-22	16.270	16.330	16.080	16.250	15.802	2,983,910
2023-12-21	16.430	16.440	15.960	16.270	15.821	3,551,821
2023-12-20	16.600	16.840	16.420	16.450	15.996	2,837,189
2023-12-19	16.550	16.710	16.360	16.580	16.123	2,880,758
2023-12-18	16.980	16.980	16.460	16.520	16.064	3,717,486
2023-12-15	17.450	17.450	16.890	16.920	16.453	4,052,921
2023-12-14	17.710	17.830	17.290	17.320	16.842	5,158,264
2023-12-13	17.740	18.030	17.650	17.710	17.222	4,857,227
2023-12-12	17.840	17.860	17.580	17.680	17.192	3,563,624
2023-12-11	17.410	17.880	17.300	17.840	17.348	4,704,885
2023-12-08	17.780	17.950	17.480	17.500	17.017	6,442,473
2023-12-07	18.220	18.550	17.950	17.970	17.474	6,366,680
2023-12-06	18.050	18.210	17.840	18.000	17.504	5,388,827
2023-12-05	18.600	18.730	18.080	18.090	17.591	8,093,867
2023-12-04	18.550	19.460	18.300	18.980	18.457	9,277,377
2023-12-01	18.400	18.690	18.320	18.590	18.077	5,826,347
2023-11-30	19.690	19.720	18.320	18.490	17.980	11,272,932
2023-11-29	19.760	20.070	19.410	19.470	18.933	6,893,569
2023-11-28	20.100	20.240	19.280	19.920	19.371	8,523,564
2023-11-27	20.060	20.530	19.880	20.030	19.478	10,024,586
2023-11-24	20.660	21.500	20.220	20.360	19.798	16,047,194
2023-11-23	19.630	20.970	19.630	20.970	20.392	24,009,811
2023-11-22	20.030	20.110	19.430	19.450	18.914	11,310,982
2023-11-21	20.430	20.550	19.910	20.090	19.536	15,914,249
2023-11-20	19.330	21.670	19.270	20.720	20.149	25,537,212
2023-11-17	18.670	18.910	18.550	18.900	18.379	3,017,110
2023-11-16	18.980	19.020	18.610	18.650	18.136	3,158,498
2023-11-15	18.950	19.030	18.880	18.990	18.466	3,569,459
2023-11-14	18.970	19.050	18.720	18.810	18.291	3,173,990
2023-11-13	18.800	19.000	18.780	18.930	18.408	2,816,736
2023-11-10	18.790	18.980	18.650	18.900	18.379	3,309,625
2023-11-09	18.990	19.270	18.810	18.820	18.301	4,883,670
2023-11-08	19.210	19.400	18.930	19.140	18.612	6,448,278
2023-11-07	19.000	19.190	18.920	19.060	18.534	4,457,064
2023-11-06	18.600	19.170	18.600	19.040	18.515	5,906,256
2023-11-03	18.070	18.690	18.070	18.500	17.990	5,831,302
2023-11-02	18.680	18.680	18.140	18.190	17.688	4,972,067
2023-11-01	18.240	18.740	18.120	18.580	18.068	7,310,121
2023-10-31	18.400	18.600	18.210	18.340	17.834	5,702,782

← NewerPage 12 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.