Hangzhou Minsheng Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 18.040 | 18.580 | 18.010 | 18.500 | 17.990 | 7,409,165 |
| 2023-10-27 | 18.400 | 18.500 | 17.710 | 18.310 | 17.805 | 9,273,319 |
| 2023-10-26 | 17.780 | 18.000 | 17.530 | 18.000 | 17.504 | 4,776,133 |
| 2023-10-25 | 18.010 | 18.010 | 17.640 | 17.890 | 17.397 | 5,407,233 |
| 2023-10-24 | 17.430 | 17.960 | 17.300 | 17.940 | 17.445 | 6,209,298 |
| 2023-10-23 | 18.270 | 18.270 | 17.140 | 17.290 | 16.813 | 6,882,499 |
| 2023-10-20 | 18.460 | 18.720 | 18.290 | 18.340 | 17.834 | 4,222,065 |
| 2023-10-19 | 18.520 | 18.870 | 18.310 | 18.600 | 18.087 | 4,696,546 |
| 2023-10-18 | 19.500 | 19.520 | 18.700 | 18.700 | 18.184 | 6,644,937 |
| 2023-10-17 | 19.650 | 19.770 | 19.350 | 19.490 | 18.952 | 4,530,410 |
| 2023-10-16 | 20.250 | 20.490 | 19.580 | 19.770 | 19.225 | 6,709,704 |
| 2023-10-13 | 20.420 | 20.650 | 19.950 | 20.010 | 19.458 | 6,416,267 |
| 2023-10-12 | 20.700 | 21.040 | 20.390 | 20.420 | 19.857 | 6,808,564 |
| 2023-10-11 | 20.300 | 20.930 | 20.290 | 20.700 | 20.129 | 7,667,368 |
| 2023-10-10 | 21.330 | 21.400 | 20.210 | 20.340 | 19.779 | 10,036,933 |
| 2023-10-09 | 21.960 | 22.040 | 20.890 | 21.130 | 20.547 | 10,119,121 |
| 2023-09-28 | 22.110 | 22.230 | 21.880 | 21.920 | 21.315 | 8,323,261 |
| 2023-09-27 | 21.760 | 22.420 | 21.760 | 22.140 | 21.529 | 11,722,783 |
| 2023-09-26 | 22.070 | 22.400 | 21.710 | 21.750 | 21.150 | 8,345,737 |
| 2023-09-25 | 22.150 | 22.490 | 22.040 | 22.160 | 21.549 | 8,310,080 |
| 2023-09-22 | 21.880 | 22.130 | 21.600 | 22.090 | 21.481 | 8,551,758 |
| 2023-09-21 | 22.510 | 22.790 | 21.880 | 21.880 | 21.277 | 11,081,633 |
| 2023-09-20 | 22.130 | 22.870 | 22.130 | 22.600 | 21.977 | 9,393,075 |
| 2023-09-19 | 23.000 | 23.430 | 22.230 | 22.530 | 21.909 | 13,685,718 |
| 2023-09-18 | 22.480 | 23.390 | 22.370 | 22.840 | 22.210 | 13,311,787 |
| 2023-09-15 | 22.300 | 23.750 | 21.600 | 22.820 | 22.191 | 22,332,018 |
| 2023-09-14 | 23.550 | 23.800 | 22.290 | 22.320 | 21.704 | 19,487,346 |
| 2023-09-13 | 24.180 | 24.450 | 23.550 | 23.570 | 22.920 | 18,232,339 |
| 2023-09-12 | 24.130 | 25.400 | 23.850 | 24.560 | 23.883 | 23,838,356 |
| 2023-09-11 | 25.470 | 26.770 | 24.010 | 24.580 | 23.902 | 26,372,372 |
| 2023-09-08 | 26.250 | 27.210 | 25.390 | 25.530 | 24.826 | 27,607,269 |
| 2023-09-07 | 26.360 | 27.920 | 25.830 | 26.840 | 26.100 | 35,102,525 |
| 2023-09-06 | 29.000 | 29.990 | 27.810 | 27.930 | 27.160 | 47,451,172 |
| 2023-09-05 | 32.800 | 37.500 | 32.380 | 32.780 | 31.876 | 64,908,531 |
← NewerPage 13 of 13 · 754 trading days
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.