Hangzhou Minsheng Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.370	14.450	14.250	14.400	14.225	2,917,800
2025-10-22	14.150	14.570	14.120	14.390	14.215	5,770,600
2025-10-21	13.980	14.150	13.940	14.150	13.978	2,867,324
2025-10-20	13.880	14.000	13.810	13.970	13.800	2,105,100
2025-10-17	14.060	14.060	13.800	13.810	13.642	2,824,725
2025-10-16	13.960	14.100	13.860	13.890	13.721	2,663,600
2025-10-15	13.770	14.020	13.720	13.980	13.810	3,947,100
2025-10-14	13.900	13.900	13.700	13.740	13.573	2,458,542
2025-10-13	13.460	13.750	13.410	13.700	13.534	2,356,500
2025-10-10	13.750	13.930	13.720	13.870	13.701	2,431,125
2025-10-09	13.830	13.840	13.640	13.750	13.583	2,617,100
2025-09-30	13.780	13.860	13.680	13.800	13.632	2,000,763
2025-09-29	13.660	13.790	13.410	13.790	13.622	2,614,100
2025-09-26	13.650	13.730	13.510	13.670	13.504	1,872,980
2025-09-25	13.750	13.880	13.650	13.650	13.484	2,530,553
2025-09-24	13.480	13.760	13.480	13.760	13.593	2,597,100
2025-09-23	13.710	13.770	13.240	13.540	13.375	4,494,151
2025-09-22	13.920	13.990	13.700	13.770	13.603	2,553,355
2025-09-19	14.100	14.140	13.880	13.910	13.741	2,978,534
2025-09-18	14.360	14.390	13.980	14.050	13.879	4,345,000
2025-09-17	14.440	14.440	14.300	14.370	14.195	2,978,217
2025-09-16	14.330	14.450	14.230	14.440	14.265	2,698,800
2025-09-15	14.220	14.340	14.150	14.310	14.136	2,434,522
2025-09-12	14.300	14.400	14.150	14.200	14.027	2,984,700
2025-09-11	14.210	14.350	14.050	14.350	14.176	3,090,875
2025-09-10	14.300	14.340	14.190	14.280	14.106	2,196,869
2025-09-09	14.530	14.530	14.220	14.300	14.126	2,964,884
2025-09-08	14.440	14.610	14.360	14.530	14.353	4,000,129
2025-09-05	14.300	14.370	14.130	14.360	14.185	3,973,029
2025-09-04	14.050	14.390	14.000	14.210	14.037	5,404,562
2025-09-03	14.390	14.450	13.980	14.030	13.860	3,121,962
2025-09-02	14.560	14.560	14.210	14.300	14.126	4,681,046
2025-09-01	14.540	14.670	14.390	14.560	14.383	3,927,900
2025-08-29	14.490	14.670	14.440	14.520	14.344	3,857,968
2025-08-28	14.690	14.840	14.100	14.500	14.324	7,007,262
2025-08-27	15.280	15.280	14.590	14.600	14.423	8,724,016
2025-08-26	15.310	15.490	15.120	15.250	15.065	6,444,000
2025-08-25	15.290	15.480	15.150	15.330	15.144	5,780,797
2025-08-22	15.400	15.400	15.130	15.240	15.055	5,258,065
2025-08-21	15.480	15.540	15.280	15.350	15.163	5,587,497
2025-08-20	15.440	15.490	15.210	15.490	15.302	5,630,498
2025-08-19	15.290	15.680	15.260	15.520	15.331	8,051,974
2025-08-18	15.180	15.440	15.140	15.290	15.104	6,419,700
2025-08-15	14.890	15.180	14.870	15.180	14.996	5,527,156
2025-08-14	15.270	15.270	14.860	14.870	14.689	6,366,558
2025-08-13	15.290	15.400	15.080	15.170	14.986	7,640,595
2025-08-12	15.680	15.720	15.260	15.270	15.084	8,097,482
2025-08-11	15.540	15.710	15.460	15.710	15.519	6,562,800
2025-08-08	15.470	15.540	15.270	15.500	15.312	6,341,451
2025-08-07	15.580	15.740	15.410	15.480	15.292	7,384,900
2025-08-06	15.650	15.720	15.440	15.560	15.371	9,019,370
2025-08-05	15.980	16.030	15.620	15.740	15.549	11,338,577
2025-08-04	16.170	16.170	15.620	15.970	15.776	16,473,585
2025-08-01	15.740	16.380	15.580	16.350	16.151	19,027,337
2025-07-31	15.600	16.120	15.520	15.850	15.657	16,084,325
2025-07-30	15.640	15.870	15.460	15.650	15.460	13,218,076
2025-07-29	15.400	15.850	15.290	15.790	15.598	16,798,339
2025-07-28	15.210	15.450	15.190	15.400	15.213	6,164,000
2025-07-25	15.200	15.400	15.100	15.260	15.075	7,731,000
2025-07-24	15.080	15.230	15.040	15.180	14.996	5,879,600

← NewerPage 5 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.