Hangzhou Minsheng Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.640	13.060	12.500	12.830	12.581	7,031,270
2025-04-23	12.360	12.810	12.250	12.510	12.267	6,198,800
2025-04-22	12.250	12.380	12.180	12.350	12.110	2,821,186
2025-04-21	12.060	12.240	12.000	12.220	11.983	2,216,200
2025-04-18	12.150	12.350	11.980	12.080	11.845	2,467,180
2025-04-17	12.080	12.270	11.940	12.200	11.963	2,191,500
2025-04-16	12.310	12.350	11.830	12.080	11.845	3,537,300
2025-04-15	12.280	12.390	12.060	12.330	12.091	3,326,700
2025-04-14	12.170	12.280	12.150	12.230	11.993	2,896,500
2025-04-11	12.050	12.250	11.980	12.040	11.806	3,132,000
2025-04-10	12.200	12.380	12.100	12.130	11.894	5,202,700
2025-04-09	11.500	12.040	10.880	11.930	11.698	6,129,380
2025-04-08	11.220	11.800	11.220	11.620	11.394	6,931,667
2025-04-07	12.440	12.900	10.770	11.020	10.806	9,963,417
2025-04-03	13.370	13.520	13.260	13.430	13.169	3,648,280
2025-04-02	13.350	13.500	13.270	13.390	13.130	3,257,251
2025-04-01	12.950	13.570	12.950	13.410	13.150	6,518,900
2025-03-31	13.280	13.290	12.830	12.950	12.699	4,307,900
2025-03-28	13.340	13.660	13.260	13.310	13.052	6,338,800
2025-03-27	13.130	13.490	13.020	13.400	13.140	4,941,180
2025-03-26	13.080	13.280	13.060	13.190	12.934	2,557,479
2025-03-25	13.010	13.100	12.900	13.080	12.826	2,332,600
2025-03-24	13.130	13.260	12.740	12.960	12.708	4,420,403
2025-03-21	13.400	13.560	13.160	13.180	12.924	4,202,500
2025-03-20	13.400	13.420	13.300	13.330	13.071	3,508,402
2025-03-19	13.590	13.590	13.360	13.410	13.150	3,903,100
2025-03-18	13.590	13.600	13.490	13.550	13.287	4,462,059
2025-03-17	13.830	13.880	13.580	13.600	13.336	7,759,174
2025-03-14	13.470	13.950	13.180	13.860	13.591	12,849,454
2025-03-13	13.250	13.680	13.210	13.460	13.199	10,410,788
2025-03-12	13.420	13.490	13.220	13.250	12.993	4,725,580
2025-03-11	13.330	13.440	13.270	13.420	13.159	3,597,702
2025-03-10	13.380	13.600	13.360	13.490	13.228	4,140,555
2025-03-07	13.360	13.700	13.240	13.340	13.081	5,854,142
2025-03-06	13.310	13.430	13.220	13.360	13.101	4,586,675
2025-03-05	13.510	13.510	13.170	13.290	13.032	5,793,596
2025-03-04	13.590	13.730	13.400	13.590	13.326	6,244,451
2025-03-03	13.820	13.990	13.430	13.530	13.267	9,602,761
2025-02-28	13.330	14.210	13.090	13.800	13.532	16,388,460
2025-02-27	12.720	13.560	12.650	13.400	13.140	13,903,753
2025-02-26	12.570	12.690	12.540	12.680	12.434	3,003,219
2025-02-25	12.630	12.710	12.530	12.560	12.316	2,741,100
2025-02-24	12.700	12.830	12.600	12.720	12.473	2,962,977
2025-02-21	12.740	12.810	12.580	12.720	12.473	3,745,477
2025-02-20	12.610	12.800	12.580	12.710	12.463	2,920,632
2025-02-19	12.520	12.600	12.430	12.580	12.336	2,653,489
2025-02-18	12.870	12.870	12.450	12.470	12.228	4,126,123
2025-02-17	12.750	13.010	12.750	12.850	12.601	4,767,658
2025-02-14	12.500	12.830	12.490	12.740	12.493	5,515,434
2025-02-13	12.600	12.620	12.470	12.470	12.228	2,783,651
2025-02-12	12.670	12.690	12.490	12.620	12.375	2,649,931
2025-02-11	12.760	12.770	12.540	12.650	12.404	2,900,200
2025-02-10	12.700	12.740	12.580	12.740	12.493	3,061,248
2025-02-07	12.540	12.700	12.450	12.610	12.365	3,817,661
2025-02-06	12.370	12.520	12.260	12.520	12.277	2,706,195
2025-02-05	12.450	12.450	12.290	12.370	12.130	2,029,300
2025-01-27	12.330	12.450	12.250	12.250	12.012	2,548,450
2025-01-24	12.240	12.320	12.120	12.300	12.061	2,421,983
2025-01-23	12.290	12.450	12.230	12.240	12.002	2,592,451
2025-01-22	12.150	12.380	12.070	12.210	11.973	2,853,974

← NewerPage 7 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.