Hangzhou Minsheng Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.360	12.370	12.120	12.200	11.963	2,024,500
2025-01-20	12.260	12.330	12.130	12.310	12.071	2,557,000
2025-01-17	12.070	12.200	11.990	12.140	11.904	2,321,092
2025-01-16	12.180	12.200	11.980	12.130	11.894	2,718,100
2025-01-15	12.130	12.170	12.000	12.120	11.885	2,341,151
2025-01-14	11.840	12.140	11.800	12.130	11.894	3,037,571
2025-01-13	11.640	11.800	11.460	11.770	11.541	2,192,607
2025-01-10	12.100	12.160	11.730	11.730	11.502	2,452,567
2025-01-09	12.170	12.280	12.000	12.100	11.865	2,587,505
2025-01-08	12.090	12.270	11.840	12.170	11.934	2,992,942
2025-01-07	12.230	12.280	11.910	12.180	11.944	2,787,100
2025-01-06	12.000	12.360	11.720	12.180	11.944	4,004,321
2025-01-03	12.480	12.530	11.950	12.000	11.767	3,879,575
2025-01-02	12.690	12.920	12.320	12.430	12.189	3,814,981
2024-12-31	13.130	13.150	12.650	12.690	12.444	4,189,951
2024-12-30	13.210	13.320	13.010	13.070	12.816	3,251,742
2024-12-27	13.160	13.560	13.160	13.320	13.061	5,414,998
2024-12-26	12.970	13.100	12.900	13.030	12.777	2,514,090
2024-12-25	13.290	13.310	12.860	12.990	12.738	4,131,600
2024-12-24	13.270	13.430	13.140	13.250	12.993	3,800,884
2024-12-23	14.070	14.070	13.210	13.220	12.963	6,858,748
2024-12-20	13.550	14.070	13.520	13.980	13.709	6,242,700
2024-12-19	13.340	13.560	13.200	13.520	13.258	4,648,248
2024-12-18	13.550	13.710	13.340	13.480	13.218	5,082,700
2024-12-17	14.220	14.350	13.450	13.550	13.287	9,533,200
2024-12-16	14.050	14.500	14.050	14.200	13.924	12,991,471
2024-12-13	14.110	14.140	13.870	13.900	13.630	5,866,974
2024-12-12	13.890	14.230	13.880	14.200	13.924	9,032,512
2024-12-11	13.740	13.900	13.700	13.900	13.630	4,041,321
2024-12-10	14.200	14.320	13.740	13.750	13.483	7,685,352
2024-12-09	13.900	14.080	13.760	13.880	13.611	6,160,800
2024-12-06	13.740	13.850	13.530	13.830	13.561	5,155,070
2024-12-05	13.680	13.760	13.610	13.710	13.444	3,404,104
2024-12-04	13.890	14.000	13.590	13.660	13.395	4,506,467
2024-12-03	13.900	14.140	13.830	13.950	13.679	5,491,303
2024-12-02	13.580	14.000	13.560	13.950	13.679	6,267,969
2024-11-29	13.360	13.650	13.320	13.560	13.297	4,593,300
2024-11-28	13.300	13.640	13.260	13.450	13.189	4,795,668
2024-11-27	13.080	13.360	12.740	13.350	13.091	5,093,482
2024-11-26	13.240	13.470	13.070	13.110	12.855	3,259,800
2024-11-25	13.080	13.260	12.960	13.250	12.993	4,088,300
2024-11-22	13.580	13.660	12.970	12.990	12.738	4,913,421
2024-11-21	13.710	13.800	13.470	13.640	13.375	3,652,011
2024-11-20	13.450	13.780	13.310	13.720	13.454	4,916,447
2024-11-19	13.140	13.450	13.020	13.450	13.189	4,309,795
2024-11-18	13.450	13.550	13.000	13.080	12.826	5,043,000
2024-11-15	13.750	13.870	13.350	13.380	13.120	5,048,051
2024-11-14	14.220	14.220	13.720	13.730	13.463	5,627,617
2024-11-13	14.350	14.490	13.920	14.220	13.944	8,322,912
2024-11-12	14.230	14.770	14.230	14.430	14.150	13,246,371
2024-11-11	14.060	14.250	13.950	14.220	13.944	7,446,146
2024-11-08	14.270	14.450	14.010	14.060	13.787	10,603,846
2024-11-07	13.800	14.280	13.730	14.260	13.983	13,226,071
2024-11-06	13.680	13.800	13.510	13.670	13.405	8,270,830
2024-11-05	13.250	13.770	13.210	13.610	13.346	7,426,748
2024-11-04	13.000	13.330	12.930	13.270	13.012	3,920,482
2024-11-01	13.000	13.340	12.890	12.980	12.728	6,479,195
2024-10-31	13.330	13.440	13.200	13.280	13.022	5,025,988
2024-10-30	13.460	13.520	13.130	13.330	13.071	5,622,229
2024-10-29	14.140	14.160	13.450	13.470	13.208	10,091,031

← NewerPage 8 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.