Hangzhou Minsheng Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.060	12.110	11.680	12.000	12.000	4,940,517
2026-07-20	12.290	12.440	11.940	12.140	12.140	5,075,011
2026-07-17	12.890	13.070	12.280	12.320	12.320	5,757,000
2026-07-16	12.860	13.120	12.600	12.970	12.970	5,326,783
2026-07-15	12.500	12.950	12.450	12.860	12.860	5,363,513
2026-07-14	12.060	12.640	11.910	12.590	12.590	4,914,257
2026-07-13	12.070	12.250	11.910	12.110	12.110	3,700,720
2026-07-10	11.840	12.250	11.610	12.100	12.100	4,757,259
2026-07-09	12.140	12.290	11.610	11.880	11.880	4,758,500
2026-07-08	12.040	12.330	11.850	12.140	12.140	3,830,039
2026-07-07	12.600	12.630	12.010	12.120	12.120	5,052,606
2026-07-06	12.540	12.770	12.450	12.700	12.700	4,794,714
2026-07-03	12.250	12.590	12.240	12.530	12.530	3,666,051
2026-07-02	12.330	12.550	12.190	12.300	12.300	4,254,400
2026-07-01	12.000	12.390	11.870	12.370	12.370	4,567,800
2026-06-30	12.320	12.320	11.900	12.030	12.030	3,986,698
2026-06-29	12.030	12.420	11.860	12.340	12.340	4,519,545
2026-06-26	12.400	12.520	12.020	12.050	12.050	3,338,900
2026-06-25	12.400	12.780	12.120	12.560	12.560	4,012,600
2026-06-24	12.660	12.820	12.430	12.490	12.490	3,449,996
2026-06-23	12.380	12.920	12.340	12.730	12.730	4,704,951
2026-06-22	12.230	12.420	11.710	12.410	12.410	4,283,032
2026-06-18	12.030	12.440	11.940	12.230	12.230	3,495,180
2026-06-17	12.360	12.400	11.980	12.130	12.130	3,467,801
2026-06-16	12.470	12.510	12.230	12.400	12.400	2,919,047
2026-06-15	12.460	12.690	12.400	12.440	12.440	2,393,700
2026-06-12	12.170	12.500	12.170	12.450	12.450	2,950,675
2026-06-11	12.140	12.270	11.910	12.140	12.140	3,033,692
2026-06-10	12.170	12.260	12.030	12.190	12.190	2,382,500
2026-06-09	12.340	12.470	12.110	12.270	12.270	2,537,929
2026-06-08	12.380	12.650	12.110	12.340	12.190	2,654,008
2026-06-05	12.440	12.800	12.440	12.620	12.467	2,687,500
2026-06-04	12.610	12.670	12.260	12.430	12.279	2,752,100
2026-06-03	12.810	12.830	12.580	12.690	12.536	2,488,600
2026-06-02	13.120	13.170	12.770	12.800	12.644	2,578,440
2026-06-01	12.890	13.250	12.790	13.130	12.970	3,283,317
2026-05-29	12.930	13.050	12.800	12.870	12.714	2,802,200
2026-05-28	12.860	12.950	12.610	12.830	12.674	3,090,000
2026-05-27	13.250	13.250	12.770	12.900	12.743	3,147,800
2026-05-26	13.550	13.690	13.050	13.160	13.000	4,111,407
2026-05-25	13.680	13.950	13.480	13.650	13.484	4,316,409
2026-05-22	13.650	13.820	13.500	13.690	13.524	2,875,300
2026-05-21	13.980	14.210	13.560	13.570	13.405	3,684,300
2026-05-20	14.120	14.180	13.850	13.980	13.810	2,471,262
2026-05-19	14.180	14.330	14.050	14.190	14.018	2,326,500
2026-05-18	14.420	14.490	14.050	14.190	14.018	3,189,976
2026-05-15	14.600	14.650	14.280	14.400	14.225	3,062,524
2026-05-14	14.820	14.850	14.530	14.530	14.353	2,874,878
2026-05-13	14.810	14.880	14.650	14.700	14.521	3,112,299
2026-05-12	15.010	15.010	14.750	14.780	14.600	3,270,198
2026-05-11	14.980	15.050	14.750	15.010	14.828	3,572,517
2026-05-08	14.720	14.920	14.700	14.870	14.689	2,802,207
2026-05-07	14.970	14.970	14.700	14.730	14.551	3,235,035
2026-05-06	14.750	14.930	14.690	14.860	14.679	4,497,700
2026-04-30	14.640	14.860	14.610	14.760	14.581	3,249,400
2026-04-29	14.530	14.680	14.340	14.650	14.472	3,420,272
2026-04-28	14.500	14.680	14.320	14.440	14.265	3,440,493
2026-04-27	14.260	14.560	14.060	14.510	14.334	4,442,072
2026-04-24	14.120	14.350	14.000	14.280	14.106	3,755,657
2026-04-23	14.250	14.350	13.970	14.080	13.909	2,960,731

← NewerPage 2 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.