Hangzhou Minsheng Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.650	12.700	12.450	12.650	12.650	3,354,065
2026-10-19	12.920	13.150	12.320	12.590	12.590	5,411,859
2026-10-16	13.300	13.680	12.970	13.090	13.090	3,670,612
2026-10-15	13.510	13.650	13.190	13.230	13.230	4,775,200
2026-10-14	13.810	13.880	13.450	13.470	13.470	3,771,520
2026-10-13	13.700	13.890	13.400	13.740	13.740	5,876,778
2026-10-12	13.500	14.470	13.180	13.870	13.870	10,099,783
2026-10-09	13.300	13.590	13.060	13.580	13.580	3,575,400
2026-10-08	13.500	13.560	13.210	13.290	13.290	4,213,076
2026-09-30	13.450	13.730	13.340	13.420	13.420	3,908,100
2026-09-29	13.080	13.550	12.960	13.320	13.320	3,746,619
2026-09-28	13.120	13.280	13.000	13.100	13.100	3,616,624
2026-09-24	13.260	13.550	13.120	13.160	13.160	4,792,289
2026-09-23	13.330	13.500	13.100	13.320	13.320	7,042,221
2026-09-22	12.710	13.750	12.700	13.330	13.330	12,270,794
2026-09-21	11.970	12.940	11.950	12.940	12.940	9,327,093
2026-09-18	11.930	12.130	11.900	11.940	11.940	2,050,071
2026-09-17	11.600	11.960	11.600	11.840	11.840	2,866,438
2026-09-16	11.570	11.730	11.520	11.650	11.650	1,854,076
2026-09-15	11.830	11.850	11.570	11.630	11.630	2,507,400
2026-09-14	11.720	11.990	11.720	11.840	11.840	1,732,045
2026-09-11	11.950	11.970	11.620	11.720	11.720	2,348,720
2026-09-10	12.260	12.260	12.000	12.030	12.030	2,224,550
2026-09-09	12.500	12.550	12.240	12.270	12.270	2,603,800
2026-09-08	12.540	12.650	12.450	12.590	12.590	2,557,700
2026-09-07	12.580	12.640	12.360	12.550	12.550	2,554,024
2026-09-04	12.400	12.550	12.300	12.440	12.440	3,171,059
2026-09-03	12.610	12.680	12.320	12.330	12.330	3,581,829
2026-09-02	12.830	13.190	12.560	12.600	12.600	6,368,429
2026-09-01	12.540	13.480	12.450	13.100	13.100	8,152,703
2026-08-31	12.560	12.660	12.260	12.530	12.530	4,626,638
2026-08-28	13.000	13.000	12.610	12.620	12.620	3,473,700
2026-08-27	12.750	12.940	12.730	12.900	12.900	2,401,100
2026-08-26	12.850	13.130	12.770	12.790	12.790	3,260,445
2026-08-25	12.660	12.940	12.510	12.900	12.900	2,460,245
2026-08-24	12.930	12.940	12.510	12.660	12.660	3,076,150
2026-08-21	13.150	13.170	12.790	12.880	12.880	4,614,788
2026-08-20	13.270	13.560	13.120	13.230	13.230	4,991,176
2026-08-19	13.120	13.850	13.040	13.120	13.120	6,115,776
2026-08-18	13.480	13.800	13.150	13.230	13.230	6,037,188
2026-08-17	13.070	13.820	12.840	13.620	13.620	8,642,300
2026-08-14	13.080	13.260	12.900	13.070	13.070	3,623,181
2026-08-13	13.040	13.270	12.750	13.050	13.050	5,810,155
2026-08-12	12.760	13.150	12.720	13.060	13.060	5,034,808
2026-08-11	12.670	12.960	12.670	12.850	12.850	3,897,458
2026-08-10	12.470	12.900	12.410	12.770	12.770	4,224,500
2026-08-07	12.170	12.470	12.100	12.470	12.470	4,389,224
2026-08-06	12.180	12.220	12.070	12.200	12.200	2,960,007
2026-08-05	12.260	12.320	12.080	12.170	12.170	3,674,400
2026-08-04	12.160	12.380	12.160	12.260	12.260	3,079,923
2026-08-03	12.100	12.180	12.010	12.160	12.160	2,707,600
2026-07-31	11.840	12.110	11.810	12.060	12.060	2,920,230
2026-07-30	11.950	12.180	11.860	11.910	11.910	2,662,184
2026-07-29	11.830	12.060	11.800	12.000	12.000	2,768,385
2026-07-28	11.750	12.050	11.730	11.830	11.830	2,815,002
2026-07-27	11.460	11.950	11.400	11.830	11.830	3,707,052
2026-07-24	11.890	12.000	11.440	11.450	11.450	3,945,927
2026-07-23	11.930	12.060	11.750	12.040	12.040	2,733,450
2026-07-22	11.910	12.210	11.820	11.930	11.930	3,598,085
2026-07-21	12.060	12.110	11.680	12.000	12.000	4,940,517

Page 1 of 13 · 753 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.