Hangzhou Minsheng Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.970	15.340	14.920	15.070	14.887	7,029,900
2025-07-22	15.230	15.280	15.000	15.040	14.857	5,296,156
2025-07-21	15.140	15.210	15.020	15.180	14.996	4,768,100
2025-07-18	15.250	15.260	14.980	15.130	14.946	5,379,012
2025-07-17	15.000	15.300	15.000	15.230	15.045	8,034,600
2025-07-16	14.730	15.010	14.700	14.960	14.778	5,875,700
2025-07-15	14.880	14.880	14.510	14.750	14.571	5,480,412
2025-07-14	14.760	15.000	14.750	14.870	14.689	4,306,000
2025-07-11	14.930	14.980	14.720	14.870	14.689	5,612,009
2025-07-10	14.970	15.050	14.800	14.870	14.689	6,214,200
2025-07-09	15.210	15.370	14.940	15.000	14.818	9,374,900
2025-07-08	14.940	15.710	14.860	15.150	14.966	13,856,171
2025-07-07	14.800	15.120	14.740	14.920	14.739	6,835,500
2025-07-04	15.350	15.390	14.900	14.990	14.808	10,611,200
2025-07-03	15.190	15.380	15.000	15.300	15.114	10,622,258
2025-07-02	15.520	15.600	14.970	15.060	14.877	17,716,463
2025-07-01	14.510	16.640	14.510	15.780	15.588	29,692,412
2025-06-30	14.250	14.620	14.060	14.510	14.334	8,961,580
2025-06-27	13.750	14.290	13.710	14.230	14.057	10,333,884
2025-06-26	14.130	14.140	13.750	13.750	13.583	5,490,400
2025-06-25	13.920	13.930	13.610	13.790	13.622	4,517,100
2025-06-24	13.680	13.920	13.680	13.880	13.711	2,857,317
2025-06-23	13.310	13.730	13.310	13.680	13.514	2,980,100
2025-06-20	13.470	13.700	13.430	13.480	13.316	3,436,800
2025-06-19	13.900	14.050	13.530	13.600	13.336	4,619,200
2025-06-18	14.040	14.110	13.900	13.960	13.689	4,740,428
2025-06-17	14.230	14.620	14.070	14.140	13.865	7,632,200
2025-06-16	14.150	14.360	14.060	14.140	13.865	5,009,900
2025-06-13	14.630	14.720	14.060	14.160	13.885	8,657,701
2025-06-12	14.550	14.790	14.550	14.730	14.444	6,705,142
2025-06-11	14.690	14.950	14.530	14.580	14.297	7,114,742
2025-06-10	14.800	14.940	14.470	14.690	14.405	12,318,700
2025-06-09	14.060	14.980	14.060	14.840	14.552	17,365,298
2025-06-06	14.100	14.250	14.000	14.060	13.787	5,008,100
2025-06-05	14.340	14.450	14.060	14.130	13.856	7,083,500
2025-06-04	14.370	14.680	14.150	14.410	14.130	8,991,000
2025-06-03	13.880	14.510	13.880	14.370	14.091	9,953,700
2025-05-30	14.350	14.600	14.020	14.050	13.777	10,212,379
2025-05-29	14.500	14.690	14.310	14.440	14.160	14,485,700
2025-05-28	14.160	14.700	13.890	14.600	14.317	15,416,356
2025-05-27	13.830	14.360	13.780	14.310	14.032	13,671,942
2025-05-26	13.610	13.980	13.610	13.830	13.561	6,345,951
2025-05-23	14.090	14.100	13.800	13.800	13.532	10,486,896
2025-05-22	13.900	14.170	13.730	13.730	13.463	8,776,383
2025-05-21	14.270	14.340	13.830	13.840	13.571	12,475,127
2025-05-20	13.380	14.550	13.380	14.100	13.826	18,077,838
2025-05-19	13.510	13.510	13.200	13.380	13.120	5,325,816
2025-05-16	13.450	13.620	13.280	13.560	13.297	7,750,028
2025-05-15	13.170	13.520	13.110	13.450	13.189	7,237,331
2025-05-14	13.330	13.330	13.080	13.170	12.914	3,782,700
2025-05-13	13.240	13.390	13.140	13.320	13.061	4,908,400
2025-05-12	13.200	13.230	13.060	13.180	12.924	3,937,054
2025-05-09	13.160	13.270	13.100	13.140	12.885	3,190,670
2025-05-08	13.330	13.350	13.130	13.220	12.963	3,921,759
2025-05-07	13.290	13.450	13.060	13.170	12.914	6,457,100
2025-05-06	13.100	13.250	13.000	13.180	12.924	6,353,056
2025-04-30	13.100	13.330	13.010	13.010	12.757	4,824,070
2025-04-29	12.960	13.250	12.870	13.220	12.963	6,509,700
2025-04-28	12.600	13.440	12.600	13.090	12.836	10,393,892
2025-04-25	12.780	13.000	12.640	12.650	12.404	5,376,386

← NewerPage 6 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.