Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	20.280	20.460	20.060	20.350	20.350	13,869,991
2024-04-23	19.990	20.500	19.830	20.370	20.370	24,376,435
2024-04-22	19.500	20.190	19.480	19.930	19.930	18,017,055
2024-04-19	19.650	19.880	19.330	19.610	19.610	17,612,471
2024-04-18	19.740	20.340	19.660	19.810	19.810	25,881,970
2024-04-17	19.300	19.850	18.980	19.820	19.820	25,400,988
2024-04-16	18.800	19.650	18.800	19.300	19.300	27,937,726
2024-04-15	18.450	19.040	18.450	18.960	18.960	20,557,748
2024-04-12	18.330	18.750	18.260	18.440	18.440	14,172,829
2024-04-11	18.600	18.690	18.270	18.330	18.330	16,372,214
2024-04-10	18.950	19.080	18.550	18.630	18.630	12,840,322
2024-04-09	18.680	19.080	18.560	19.040	19.040	13,312,812
2024-04-08	19.370	19.490	18.680	18.800	18.800	23,764,265
2024-04-03	19.200	19.800	19.110	19.540	19.540	20,642,388
2024-04-02	19.970	20.090	19.190	19.250	19.250	27,659,436
2024-04-01	19.400	20.060	19.300	20.060	20.060	23,638,936
2024-03-29	19.630	20.080	19.190	19.410	19.410	14,383,302
2024-03-28	19.450	19.680	19.250	19.350	19.350	14,022,893
2024-03-27	19.470	19.680	19.180	19.450	19.450	12,820,950
2024-03-26	19.700	19.750	19.250	19.370	19.370	11,452,800
2024-03-25	19.750	20.100	19.600	19.620	19.620	13,176,100
2024-03-22	20.290	20.290	19.660	19.850	19.850	18,563,897
2024-03-21	20.280	20.730	20.210	20.290	20.290	20,034,200
2024-03-20	20.210	20.240	19.910	20.160	20.160	11,785,921
2024-03-19	20.160	20.640	20.150	20.220	20.220	15,607,371
2024-03-18	19.880	20.270	19.760	20.260	20.260	17,900,489
2024-03-15	19.780	20.040	19.520	19.870	19.870	20,715,085
2024-03-14	20.250	20.640	19.750	19.820	19.820	26,178,978
2024-03-13	20.770	20.770	19.710	20.000	20.000	32,959,801
2024-03-12	20.550	21.060	20.460	20.750	20.750	20,617,019
2024-03-11	20.220	20.560	19.860	20.560	20.560	18,262,977
2024-03-08	19.900	20.260	19.800	20.180	20.180	15,151,000
2024-03-07	20.630	20.670	19.730	19.940	19.940	31,043,054
2024-03-06	21.400	21.450	20.510	20.640	20.640	23,717,499
2024-03-05	21.800	21.850	21.200	21.370	21.370	14,732,896
2024-03-04	21.780	22.250	21.450	21.850	21.850	16,640,360
2024-03-01	22.090	22.120	21.670	21.860	21.860	9,764,476
2024-02-29	21.410	22.090	21.290	22.000	22.000	11,969,703
2024-02-28	22.000	22.870	21.480	21.480	21.480	19,890,144
2024-02-27	21.720	22.060	21.610	21.990	21.990	10,573,738
2024-02-26	21.200	22.120	20.940	21.710	21.710	20,820,917
2024-02-23	21.440	21.470	20.740	21.190	21.190	19,180,331
2024-02-22	21.510	21.560	21.180	21.430	21.430	11,637,700
2024-02-21	21.540	21.910	21.180	21.420	21.420	18,810,879
2024-02-20	21.870	22.080	21.480	21.640	21.640	12,626,733
2024-02-19	22.100	22.350	21.460	21.910	21.910	18,626,730
2024-02-08	21.690	22.980	21.510	21.890	21.890	26,478,221
2024-02-07	20.660	21.810	20.400	21.680	21.680	33,884,828
2024-02-06	18.720	20.580	18.510	20.580	20.580	24,479,307
2024-02-05	18.500	19.380	17.850	18.710	18.710	24,212,635
2024-02-02	19.600	19.900	18.000	18.760	18.760	29,081,167
2024-02-01	20.170	20.300	18.530	19.680	19.680	33,089,667
2024-01-31	21.000	21.090	20.100	20.170	20.170	13,706,254
2024-01-30	21.320	21.430	20.910	21.010	21.010	8,501,101
2024-01-29	21.550	21.640	21.170	21.300	21.300	10,141,192
2024-01-26	22.100	22.220	21.330	21.410	21.410	16,119,607
2024-01-25	21.040	22.280	20.770	22.210	22.210	15,453,950
2024-01-24	21.510	21.740	20.500	21.150	21.150	15,426,974
2024-01-23	20.880	21.740	20.880	21.380	21.380	13,773,220
2024-01-22	22.520	22.630	20.790	20.920	20.920	22,600,680

← NewerPage 11 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.