Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	18.390	18.390	17.800	17.820	17.820	10,949,991
2024-07-22	18.340	18.610	18.210	18.390	18.390	9,629,665
2024-07-19	18.310	18.430	18.180	18.340	18.340	7,508,287
2024-07-18	17.830	18.460	17.780	18.350	18.350	15,065,902
2024-07-17	17.610	18.030	17.280	17.980	17.980	15,519,575
2024-07-16	17.510	17.780	17.180	17.680	17.680	15,657,867
2024-07-15	17.170	17.690	17.030	17.590	17.590	15,695,508
2024-07-12	16.710	17.380	16.700	17.250	17.250	13,574,164
2024-07-11	16.520	16.890	16.230	16.750	16.750	14,887,413
2024-07-10	16.770	16.800	16.290	16.330	16.330	9,542,057
2024-07-09	16.650	16.920	16.340	16.830	16.830	12,543,341
2024-07-08	17.110	17.120	16.400	16.600	16.600	13,506,338
2024-07-05	15.950	15.950	15.950	15.950	15.950	0
2024-07-04	16.550	16.610	15.680	15.950	15.950	28,435,447
2024-07-03	16.920	17.090	16.540	16.550	16.550	10,384,810
2024-07-02	17.300	17.360	16.750	16.970	16.970	11,353,196
2024-07-01	17.110	17.580	16.990	17.360	17.360	7,139,408
2024-06-28	17.200	17.390	17.130	17.170	17.170	8,856,000
2024-06-27	17.330	17.450	16.910	17.240	17.240	10,101,040
2024-06-26	17.400	17.480	17.160	17.480	17.480	6,315,297
2024-06-25	17.160	17.650	17.100	17.400	17.400	11,362,271
2024-06-24	17.080	17.390	16.930	17.180	17.180	12,419,381
2024-06-21	17.500	17.750	17.360	17.600	17.600	10,554,518
2024-06-20	18.390	18.440	17.210	17.600	17.600	29,628,715
2024-06-19	18.590	18.650	18.220	18.400	18.400	10,016,982
2024-06-18	18.930	18.930	18.460	18.590	18.590	11,738,195
2024-06-17	18.610	18.940	18.600	18.880	18.880	8,157,018
2024-06-14	18.870	18.920	18.550	18.680	18.680	9,402,721
2024-06-13	19.010	19.230	18.840	18.900	18.900	8,967,183
2024-06-12	18.990	19.190	18.750	19.050	19.050	10,988,213
2024-06-11	18.990	19.240	18.760	18.970	18.970	7,333,103
2024-06-07	19.290	19.330	18.680	19.000	19.000	13,924,718
2024-06-06	19.230	19.400	19.100	19.130	19.130	8,474,172
2024-06-05	19.440	19.570	19.260	19.260	19.260	9,509,800
2024-06-04	19.150	19.530	19.140	19.480	19.480	9,102,196
2024-06-03	19.270	19.390	19.030	19.180	19.180	11,022,767
2024-05-31	19.390	19.570	19.270	19.300	19.300	7,971,271
2024-05-30	19.400	19.650	19.200	19.310	19.310	8,423,600
2024-05-29	19.580	19.680	19.200	19.320	19.320	12,650,018
2024-05-28	19.840	19.890	19.460	19.570	19.570	9,576,098
2024-05-27	19.700	19.950	19.200	19.910	19.910	14,146,020
2024-05-24	19.770	19.960	19.650	19.700	19.700	8,734,232
2024-05-23	19.820	20.140	19.730	19.840	19.840	12,943,918
2024-05-22	20.280	20.390	19.680	19.860	19.860	19,546,392
2024-05-21	20.460	20.500	20.120	20.340	20.340	11,006,453
2024-05-20	20.100	20.650	20.020	20.560	20.560	15,425,881
2024-05-17	20.020	20.310	19.930	20.280	20.280	10,537,685
2024-05-16	20.360	20.370	19.990	20.110	20.110	15,680,908
2024-05-15	20.500	20.500	20.180	20.390	20.390	12,393,700
2024-05-14	20.480	20.710	20.250	20.510	20.510	15,158,556
2024-05-13	20.600	20.720	20.350	20.460	20.460	12,580,339
2024-05-10	20.950	20.970	20.480	20.660	20.660	16,694,300
2024-05-09	19.950	21.040	19.840	20.940	20.940	28,651,990
2024-05-08	20.300	20.420	19.920	19.980	19.980	18,083,800
2024-05-07	20.310	20.420	19.820	20.320	20.320	26,722,433
2024-05-06	20.240	20.830	20.200	20.440	20.440	25,934,897
2024-04-30	20.200	20.780	19.750	20.250	20.250	45,937,918
2024-04-29	21.360	21.540	20.960	21.190	21.190	23,941,868
2024-04-26	20.940	21.430	20.750	21.370	21.370	25,076,888
2024-04-25	20.330	20.900	20.270	20.750	20.750	19,214,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1600 CNY
2022-07-25	0.1500 CNY
2021-07-27	0.1000 CNY
2020-07-28	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.