Hangzhou Minsheng Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.260	14.330	14.190	14.300	14.126	2,469,227
2026-04-21	14.420	14.550	14.170	14.260	14.087	3,049,077
2026-04-20	14.280	14.430	14.110	14.420	14.245	3,068,729
2026-04-17	14.340	14.480	14.190	14.400	14.225	3,091,814
2026-04-16	14.370	14.430	14.140	14.390	14.215	3,258,994
2026-04-15	14.150	14.470	14.040	14.380	14.205	4,939,078
2026-04-14	14.000	14.090	13.880	14.070	13.899	2,740,133
2026-04-13	14.160	14.210	13.880	13.980	13.810	2,556,600
2026-04-10	14.130	14.340	14.030	14.210	14.037	2,992,200
2026-04-09	14.410	14.470	13.990	14.030	13.860	3,487,900
2026-04-08	14.360	14.530	14.320	14.450	14.274	3,993,100
2026-04-07	14.030	14.290	13.800	14.190	14.018	3,186,830
2026-04-03	14.430	14.530	14.010	14.030	13.860	4,510,183
2026-04-02	14.260	14.580	14.200	14.480	14.304	5,900,900
2026-04-01	14.370	14.420	14.020	14.290	14.116	3,245,100
2026-03-31	14.180	14.400	13.940	14.010	13.840	3,194,700
2026-03-30	14.080	14.360	13.910	14.180	14.008	4,743,370
2026-03-27	13.600	14.450	13.540	14.310	14.136	5,872,132
2026-03-26	13.870	14.050	13.630	13.700	13.534	2,445,000
2026-03-25	13.810	13.980	13.750	13.860	13.692	2,633,200
2026-03-24	13.490	13.810	13.330	13.800	13.632	3,766,806
2026-03-23	14.000	14.000	13.130	13.230	13.069	5,113,900
2026-03-20	14.450	14.550	14.140	14.140	13.968	2,958,361
2026-03-19	14.650	14.800	14.410	14.450	14.274	2,931,498
2026-03-18	14.700	14.830	14.510	14.800	14.620	2,895,924
2026-03-17	14.760	14.920	14.630	14.680	14.502	2,684,488
2026-03-16	14.680	14.840	14.590	14.760	14.581	2,210,400
2026-03-13	14.790	14.940	14.720	14.750	14.571	2,969,800
2026-03-12	14.860	14.910	14.710	14.730	14.551	2,630,500
2026-03-11	14.970	14.980	14.780	14.860	14.679	2,254,984
2026-03-10	14.920	14.960	14.790	14.890	14.709	2,560,300
2026-03-09	14.620	14.840	14.560	14.740	14.561	3,480,800
2026-03-06	14.370	14.820	14.310	14.820	14.640	3,486,956
2026-03-05	14.480	14.680	14.390	14.440	14.265	3,489,000
2026-03-04	14.350	14.590	14.200	14.310	14.136	4,941,060
2026-03-03	14.890	15.110	14.530	14.550	14.373	5,597,200
2026-03-02	15.490	15.490	14.850	14.890	14.709	6,484,100
2026-02-27	15.570	15.650	15.490	15.640	15.450	2,819,908
2026-02-26	15.790	15.880	15.540	15.590	15.401	3,524,700
2026-02-25	15.770	15.940	15.680	15.790	15.598	3,070,663
2026-02-24	15.670	15.800	15.580	15.750	15.559	3,039,730
2026-02-13	15.670	15.730	15.460	15.500	15.312	3,110,300
2026-02-12	15.960	16.000	15.630	15.660	15.470	3,509,200
2026-02-11	16.070	16.110	15.920	15.970	15.776	2,935,964
2026-02-10	16.160	16.220	16.050	16.080	15.885	3,402,300
2026-02-09	15.730	16.290	15.730	16.180	15.983	7,283,844
2026-02-06	15.560	16.070	15.530	15.720	15.529	6,506,835
2026-02-05	15.570	15.870	15.470	15.580	15.391	4,297,900
2026-02-04	15.460	15.750	15.410	15.570	15.381	4,003,500
2026-02-03	15.310	15.610	15.220	15.580	15.391	4,328,252
2026-02-02	15.340	15.630	15.210	15.220	15.035	5,228,000
2026-01-30	15.330	15.490	15.170	15.420	15.233	4,935,702
2026-01-29	15.560	15.720	15.200	15.310	15.124	5,611,683
2026-01-28	15.980	16.030	15.550	15.570	15.381	5,344,871
2026-01-27	16.240	16.270	15.610	16.030	15.835	6,482,263
2026-01-26	16.510	16.510	16.130	16.240	16.043	7,452,834
2026-01-23	16.390	16.480	16.260	16.460	16.260	6,284,454
2026-01-22	16.260	16.340	16.110	16.300	16.102	4,320,787
2026-01-21	16.070	16.320	15.930	16.250	16.053	5,386,818
2026-01-20	16.240	16.480	16.050	16.200	16.003	6,444,300

← NewerPage 3 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.