Hangzhou Minsheng Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13.830 | 14.140 | 13.700 | 14.130 | 13.856 | 7,819,605 |
| 2024-10-25 | 13.510 | 13.850 | 13.500 | 13.760 | 13.493 | 7,721,939 |
| 2024-10-24 | 13.540 | 13.850 | 13.520 | 13.560 | 13.297 | 6,736,875 |
| 2024-10-23 | 13.740 | 13.780 | 13.410 | 13.540 | 13.277 | 8,134,434 |
| 2024-10-22 | 13.380 | 13.790 | 13.300 | 13.730 | 13.463 | 9,775,360 |
| 2024-10-21 | 13.150 | 13.450 | 13.120 | 13.330 | 13.071 | 8,732,000 |
| 2024-10-18 | 12.790 | 13.420 | 12.630 | 13.130 | 12.875 | 9,211,441 |
| 2024-10-17 | 12.780 | 12.990 | 12.610 | 12.660 | 12.414 | 5,839,216 |
| 2024-10-16 | 12.560 | 12.920 | 12.530 | 12.680 | 12.434 | 4,870,670 |
| 2024-10-15 | 13.030 | 13.170 | 12.720 | 12.750 | 12.502 | 6,466,214 |
| 2024-10-14 | 12.730 | 13.050 | 12.550 | 13.020 | 12.767 | 6,591,570 |
| 2024-10-11 | 13.360 | 13.360 | 12.620 | 12.730 | 12.483 | 7,450,830 |
| 2024-10-10 | 13.450 | 13.790 | 13.100 | 13.300 | 13.042 | 10,236,296 |
| 2024-10-09 | 14.740 | 14.790 | 13.130 | 13.160 | 12.904 | 17,251,833 |
| 2024-10-08 | 16.600 | 16.600 | 14.280 | 15.170 | 14.875 | 26,008,131 |
| 2024-09-30 | 12.820 | 14.380 | 12.770 | 14.070 | 13.797 | 21,577,422 |
| 2024-09-27 | 11.880 | 12.660 | 11.850 | 12.450 | 12.208 | 12,377,413 |
| 2024-09-26 | 11.350 | 11.760 | 11.350 | 11.760 | 11.532 | 7,102,419 |
| 2024-09-25 | 11.350 | 11.670 | 11.340 | 11.460 | 11.238 | 7,750,000 |
| 2024-09-24 | 11.080 | 11.360 | 10.960 | 11.350 | 11.130 | 5,748,842 |
| 2024-09-23 | 11.010 | 11.130 | 10.970 | 11.020 | 10.806 | 1,819,209 |
| 2024-09-20 | 11.100 | 11.120 | 10.900 | 11.010 | 10.796 | 2,244,800 |
| 2024-09-19 | 10.860 | 11.170 | 10.860 | 11.120 | 10.904 | 3,283,400 |
| 2024-09-18 | 10.820 | 10.920 | 10.600 | 10.870 | 10.659 | 2,760,662 |
| 2024-09-13 | 11.140 | 11.200 | 10.830 | 10.850 | 10.639 | 4,788,828 |
| 2024-09-12 | 11.290 | 11.400 | 11.180 | 11.200 | 10.983 | 3,520,062 |
| 2024-09-11 | 11.270 | 11.290 | 11.160 | 11.200 | 10.983 | 3,083,749 |
| 2024-09-10 | 11.530 | 11.560 | 11.160 | 11.300 | 11.081 | 5,102,350 |
| 2024-09-09 | 11.580 | 11.720 | 11.360 | 11.530 | 11.306 | 4,335,128 |
| 2024-09-06 | 11.970 | 12.190 | 11.560 | 11.600 | 11.375 | 8,417,085 |
| 2024-09-05 | 11.660 | 12.310 | 11.510 | 12.080 | 11.845 | 13,478,602 |
| 2024-09-04 | 11.090 | 11.880 | 11.040 | 11.600 | 11.375 | 8,471,127 |
| 2024-09-03 | 11.240 | 11.450 | 11.130 | 11.210 | 10.992 | 4,589,300 |
| 2024-09-02 | 11.670 | 11.710 | 11.300 | 11.310 | 11.090 | 4,692,812 |
| 2024-08-30 | 11.370 | 11.780 | 11.310 | 11.620 | 11.394 | 6,291,964 |
| 2024-08-29 | 11.270 | 11.480 | 11.120 | 11.400 | 11.179 | 5,025,305 |
| 2024-08-28 | 11.760 | 11.760 | 11.260 | 11.370 | 11.149 | 5,830,244 |
| 2024-08-27 | 11.510 | 11.930 | 11.460 | 11.800 | 11.571 | 9,853,178 |
| 2024-08-26 | 11.360 | 11.460 | 11.250 | 11.450 | 11.228 | 4,999,496 |
| 2024-08-23 | 11.630 | 11.730 | 11.310 | 11.380 | 11.159 | 6,328,432 |
| 2024-08-22 | 12.200 | 12.220 | 11.690 | 11.710 | 11.483 | 8,204,872 |
| 2024-08-21 | 12.960 | 12.980 | 12.120 | 12.160 | 11.924 | 12,354,329 |
| 2024-08-20 | 13.000 | 13.350 | 12.910 | 13.070 | 12.816 | 9,051,263 |
| 2024-08-19 | 12.990 | 13.120 | 12.740 | 12.970 | 12.718 | 9,417,681 |
| 2024-08-16 | 13.230 | 13.300 | 12.940 | 13.000 | 12.748 | 11,548,534 |
| 2024-08-15 | 13.400 | 13.520 | 13.210 | 13.290 | 13.032 | 12,600,168 |
| 2024-08-14 | 13.600 | 13.690 | 13.330 | 13.360 | 13.101 | 12,689,193 |
| 2024-08-13 | 13.920 | 14.130 | 13.420 | 13.660 | 13.395 | 21,426,228 |
| 2024-08-12 | 14.800 | 15.990 | 14.060 | 14.210 | 13.934 | 31,628,031 |
| 2024-08-09 | 18.040 | 18.990 | 16.000 | 16.110 | 15.797 | 47,244,869 |
| 2024-08-08 | 14.600 | 16.430 | 14.600 | 16.430 | 16.111 | 20,850,386 |
| 2024-08-07 | 13.480 | 13.820 | 13.300 | 13.690 | 13.424 | 9,095,540 |
| 2024-08-06 | 13.300 | 13.650 | 13.100 | 13.590 | 13.326 | 7,006,918 |
| 2024-08-05 | 13.600 | 13.820 | 13.030 | 13.030 | 12.777 | 10,656,069 |
| 2024-08-02 | 13.460 | 13.900 | 13.410 | 13.620 | 13.356 | 11,256,725 |
| 2024-08-01 | 13.350 | 13.820 | 13.310 | 13.520 | 13.258 | 10,686,489 |
| 2024-07-31 | 12.620 | 13.370 | 12.450 | 13.350 | 13.091 | 10,892,173 |
| 2024-07-30 | 13.030 | 13.180 | 12.820 | 12.900 | 12.650 | 6,119,949 |
| 2024-07-29 | 13.020 | 13.050 | 12.580 | 12.760 | 12.512 | 5,366,192 |
| 2024-07-26 | 13.070 | 13.140 | 12.800 | 12.960 | 12.708 | 5,023,688 |
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.