Hangzhou Minsheng Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.140	16.260	16.030	16.230	16.033	6,467,061
2026-01-16	16.460	16.590	16.090	16.170	15.973	7,682,353
2026-01-15	16.670	16.820	16.320	16.460	16.260	10,483,521
2026-01-14	16.480	17.170	16.310	16.900	16.695	19,254,117
2026-01-13	16.460	17.180	16.390	16.620	16.418	20,154,231
2026-01-12	16.200	16.420	16.020	16.340	16.141	8,912,425
2026-01-09	16.080	16.410	15.900	16.230	16.033	8,196,188
2026-01-08	15.930	16.160	15.880	16.090	15.894	6,340,043
2026-01-07	15.870	16.040	15.790	15.970	15.776	5,102,508
2026-01-06	16.000	16.300	15.830	15.920	15.727	7,610,520
2026-01-05	15.370	16.090	15.370	16.020	15.825	9,374,834
2025-12-31	15.400	15.490	15.130	15.360	15.173	4,905,513
2025-12-30	15.440	15.610	15.130	15.430	15.242	6,527,801
2025-12-29	15.800	15.850	15.380	15.490	15.302	5,632,701
2025-12-26	15.680	16.030	15.640	15.730	15.539	7,134,689
2025-12-25	15.520	15.770	15.350	15.710	15.519	6,575,511
2025-12-24	15.620	15.780	15.470	15.540	15.351	6,767,500
2025-12-23	15.710	15.910	15.450	15.760	15.568	8,376,308
2025-12-22	15.900	16.160	15.630	15.740	15.549	9,104,141
2025-12-19	15.700	16.370	15.460	16.060	15.865	20,333,591
2025-12-18	14.560	15.960	14.560	15.950	15.756	21,044,231
2025-12-17	14.370	14.810	14.340	14.660	14.482	6,963,400
2025-12-16	14.600	14.680	14.380	14.400	14.225	4,276,700
2025-12-15	14.720	14.740	14.520	14.610	14.432	4,211,461
2025-12-12	14.800	14.920	14.660	14.680	14.502	5,570,920
2025-12-11	15.300	15.360	14.800	14.810	14.630	8,111,400
2025-12-10	15.400	15.450	15.190	15.250	15.065	5,994,400
2025-12-09	15.880	15.910	15.400	15.450	15.262	6,957,800
2025-12-08	15.680	15.820	15.630	15.680	15.489	5,473,708
2025-12-05	15.660	15.750	15.310	15.670	15.480	6,267,900
2025-12-04	15.800	15.960	15.600	15.660	15.470	7,253,257
2025-12-03	16.000	16.150	15.800	15.900	15.707	8,588,705
2025-12-02	16.400	16.480	15.970	16.090	15.894	10,211,898
2025-12-01	16.190	16.730	16.130	16.550	16.349	12,151,344
2025-11-28	16.550	16.570	16.050	16.120	15.924	10,955,278
2025-11-27	16.800	17.160	16.320	16.340	16.141	15,607,005
2025-11-26	15.930	17.300	15.930	16.800	16.596	25,783,403
2025-11-25	15.630	16.270	15.630	15.940	15.746	12,678,842
2025-11-24	15.900	16.250	15.550	15.640	15.450	14,664,300
2025-11-21	16.360	16.690	15.580	15.590	15.401	23,809,178
2025-11-20	17.300	17.860	16.600	16.690	16.487	27,340,498
2025-11-19	17.690	18.700	17.260	17.790	17.574	34,017,581
2025-11-18	17.740	18.490	17.020	17.610	17.396	40,268,820
2025-11-17	17.700	17.730	16.800	16.910	16.704	31,661,548
2025-11-14	16.490	19.250	16.330	17.790	17.574	47,630,792
2025-11-13	15.230	17.490	15.230	16.530	16.329	33,858,207
2025-11-12	15.200	15.320	15.090	15.170	14.986	6,605,418
2025-11-11	14.860	15.280	14.830	15.160	14.976	6,848,072
2025-11-10	14.810	15.050	14.740	14.920	14.739	3,517,700
2025-11-07	14.890	14.970	14.770	14.810	14.630	3,466,800
2025-11-06	14.820	14.960	14.750	14.930	14.749	3,824,900
2025-11-05	14.660	14.950	14.630	14.880	14.699	5,021,667
2025-11-04	14.770	14.900	14.670	14.790	14.610	5,091,405
2025-11-03	14.500	14.860	14.490	14.820	14.640	8,040,309
2025-10-31	14.260	14.500	14.210	14.450	14.274	4,328,577
2025-10-30	14.490	14.650	14.270	14.290	14.116	5,686,777
2025-10-29	14.260	14.310	14.100	14.240	14.067	2,486,609
2025-10-28	14.350	14.410	14.250	14.290	14.116	2,204,019
2025-10-27	14.380	14.410	14.240	14.350	14.176	2,560,900
2025-10-24	14.400	14.410	14.310	14.330	14.156	2,757,160

← NewerPage 4 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.