Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	21.350	21.930	21.080	21.480	21.480	16,530,350
2023-10-25	22.550	22.630	21.050	21.360	21.360	32,575,580
2023-10-24	22.620	22.690	22.180	22.480	22.480	12,903,100
2023-10-23	22.330	23.140	21.910	22.620	22.620	14,059,225
2023-10-20	22.830	23.000	22.210	22.340	22.340	12,591,094
2023-10-19	22.820	23.110	22.500	22.830	22.830	11,795,700
2023-10-18	23.400	23.560	22.890	23.020	23.020	16,821,255
2023-10-17	23.110	24.440	22.600	23.950	23.950	24,384,108
2023-10-16	23.400	23.580	22.870	23.190	23.190	10,103,600
2023-10-13	23.250	23.550	23.200	23.400	23.400	8,434,188
2023-10-12	23.770	24.050	23.120	23.380	23.380	16,932,655
2023-10-11	23.450	23.840	23.380	23.720	23.720	20,768,125
2023-10-10	23.740	24.060	23.370	23.440	23.440	12,735,270
2023-10-09	24.250	24.650	23.420	23.610	23.610	15,789,622
2023-09-28	23.920	24.780	23.810	24.190	24.190	20,822,881
2023-09-27	23.830	24.150	23.360	23.920	23.920	15,855,322
2023-09-26	23.380	24.180	23.350	23.580	23.580	22,864,396
2023-09-25	23.020	23.840	22.840	23.520	23.520	42,154,821
2023-09-22	24.300	24.300	22.100	22.810	22.810	79,258,176
2023-09-21	24.600	24.730	24.360	24.560	24.560	7,989,951
2023-09-20	24.850	24.900	24.420	24.650	24.650	8,909,048
2023-09-19	24.850	25.050	24.530	24.760	24.760	11,762,948
2023-09-18	24.750	25.070	24.450	24.900	24.900	20,809,597
2023-09-15	23.950	24.940	23.910	24.750	24.750	29,336,036
2023-09-14	23.870	24.050	23.450	23.910	23.910	15,288,070
2023-09-13	24.070	24.080	23.380	23.880	23.880	17,554,416
2023-09-12	24.290	24.450	23.840	24.090	24.090	16,025,566
2023-09-11	23.400	24.680	23.400	24.390	24.390	34,560,443
2023-09-08	22.640	23.610	22.550	23.140	23.140	11,752,707
2023-09-07	23.060	23.330	22.520	22.710	22.710	9,804,778
2023-09-06	23.350	23.360	22.920	23.070	23.070	8,402,500
2023-09-05	22.970	23.550	22.910	23.300	23.300	9,298,209
2023-09-04	23.210	23.300	22.660	23.030	23.030	10,226,600
2023-09-01	23.350	23.400	22.910	23.190	23.190	6,328,754
2023-08-31	23.210	23.460	22.980	23.360	23.360	8,774,115
2023-08-30	23.160	23.590	22.920	23.200	23.200	8,906,402
2023-08-29	22.890	23.490	22.660	23.180	23.180	13,759,440
2023-08-28	24.090	24.200	22.620	22.900	22.900	15,938,646
2023-08-25	22.290	23.330	22.070	22.780	22.780	25,148,648
2023-08-24	21.890	22.420	21.480	22.330	22.330	13,783,091
2023-08-23	22.200	22.250	21.720	21.830	21.830	7,702,783
2023-08-22	22.200	22.300	21.670	22.200	22.200	10,610,691
2023-08-21	22.030	22.510	21.850	22.190	22.190	12,219,738
2023-08-18	22.690	22.850	21.980	22.040	22.040	14,407,468
2023-08-17	22.580	22.980	22.460	22.770	22.770	13,198,675
2023-08-16	22.410	23.010	22.310	22.680	22.680	18,999,452
2023-08-15	22.330	22.690	22.200	22.490	22.490	16,004,991
2023-08-14	21.950	22.520	21.700	22.320	22.320	14,351,792
2023-08-11	22.430	22.780	22.050	22.080	22.080	11,851,028
2023-08-10	22.500	22.530	22.210	22.430	22.430	8,870,600
2023-08-09	22.400	22.910	22.240	22.540	22.540	18,546,544
2023-08-08	21.390	23.080	20.980	22.430	22.430	45,884,141
2023-08-07	21.810	21.810	21.110	21.690	21.690	27,288,052
2023-08-04	22.310	22.550	21.860	21.900	21.900	26,471,353
2023-08-03	21.550	22.950	21.550	22.430	22.430	40,979,758
2023-08-02	22.300	22.340	21.270	21.550	21.550	45,262,166
2023-08-01	22.490	22.590	21.600	22.300	22.300	39,375,956
2023-07-31	24.310	24.400	22.260	22.610	22.610	42,087,457
2023-07-28	24.160	24.440	23.810	24.350	24.350	13,152,302
2023-07-27	24.690	24.690	24.020	24.140	24.140	10,662,864

← NewerPage 13 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.