Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	26.640	26.690	26.130	26.600	26.435	16,726,685
2023-01-31	27.330	27.330	26.300	26.570	26.405	20,619,949
2023-01-30	27.500	28.410	27.260	27.340	27.170	16,144,718
2023-01-20	27.400	28.530	27.120	27.450	27.279	14,242,296
2023-01-19	26.330	27.900	25.870	27.420	27.250	16,668,050
2023-01-18	25.790	26.750	25.600	26.590	26.425	13,449,346
2023-01-17	26.400	26.700	25.800	25.880	25.719	13,227,571
2023-01-16	26.300	27.650	26.100	26.520	26.355	23,474,333
2023-01-13	25.590	26.270	25.220	26.240	26.077	14,396,373
2023-01-12	25.350	26.070	25.250	25.420	25.262	10,392,018
2023-01-11	25.450	25.800	25.180	25.520	25.361	13,277,906
2023-01-10	24.300	25.980	24.160	25.450	25.292	20,001,752
2023-01-09	23.930	24.800	23.780	24.600	24.447	15,104,440
2023-01-06	24.740	24.740	23.750	23.980	23.831	27,125,688
2023-01-05	25.330	25.350	24.600	24.790	24.636	19,594,840
2023-01-04	24.910	26.000	24.760	25.310	25.153	23,206,949
2023-01-03	23.860	25.250	23.640	25.100	24.944	25,408,052
2022-12-30	24.200	24.350	23.650	23.890	23.742	14,427,561
2022-12-29	23.250	24.500	23.060	24.420	24.268	31,321,481
2022-12-28	22.420	23.640	22.320	23.440	23.294	20,708,237
2022-12-27	22.680	22.900	21.900	22.570	22.430	15,751,080
2022-12-26	23.010	23.480	22.620	22.790	22.648	17,588,582
2022-12-23	21.750	23.600	21.380	23.010	22.867	33,301,439
2022-12-22	21.780	22.670	21.530	22.060	21.923	18,161,957
2022-12-21	21.850	22.140	21.500	21.730	21.595	11,674,088
2022-12-20	22.150	22.230	21.020	21.820	21.684	29,266,020
2022-12-19	23.750	23.920	22.220	22.360	22.221	24,455,133
2022-12-16	22.740	23.860	22.730	23.400	23.255	21,542,019
2022-12-15	22.730	23.150	22.530	22.690	22.549	10,017,997
2022-12-14	22.800	23.090	22.380	22.800	22.658	19,691,344
2022-12-13	23.840	23.880	22.920	23.200	23.056	19,858,638
2022-12-12	23.000	24.190	22.820	23.840	23.692	34,355,543
2022-12-09	23.170	23.440	22.770	23.190	23.046	30,594,368
2022-12-08	22.600	24.250	22.260	23.640	23.493	53,286,186
2022-12-07	22.500	23.990	21.610	23.290	23.145	52,871,843
2022-12-06	22.310	22.460	21.580	22.050	21.913	27,142,118
2022-12-05	23.000	23.450	21.950	22.290	22.152	31,367,470
2022-12-02	23.110	23.250	22.610	23.020	22.877	15,573,264
2022-12-01	22.400	23.580	22.210	23.090	22.947	32,393,270
2022-11-30	21.880	22.560	21.640	22.450	22.311	31,432,924
2022-11-29	20.900	22.030	20.780	21.880	21.744	29,804,231
2022-11-28	20.570	21.270	20.500	20.900	20.770	16,589,513
2022-11-25	20.960	21.400	20.480	20.960	20.830	15,036,326
2022-11-24	20.990	21.420	20.890	21.080	20.949	19,192,551
2022-11-23	21.380	21.560	20.400	20.940	20.810	27,857,282
2022-11-22	21.510	22.690	21.240	21.380	21.247	32,816,172
2022-11-21	21.820	21.950	21.100	21.610	21.476	31,221,044
2022-11-18	21.690	22.380	21.590	22.040	21.903	35,334,012
2022-11-17	21.530	21.870	21.200	21.760	21.625	24,417,841
2022-11-16	20.960	22.420	20.890	21.590	21.456	40,833,761
2022-11-15	21.200	21.540	20.500	21.030	20.899	28,360,762
2022-11-14	20.000	21.270	19.880	20.900	20.770	46,372,303
2022-11-11	19.860	21.380	19.750	19.950	19.826	55,073,216
2022-11-10	19.990	20.090	19.520	19.520	19.399	28,058,469
2022-11-09	19.390	20.350	19.180	20.180	20.055	39,291,632
2022-11-08	19.500	19.580	18.980	19.400	19.280	19,012,844
2022-11-07	19.400	19.700	19.190	19.590	19.468	25,031,122
2022-11-04	19.200	19.800	19.110	19.490	19.369	26,549,637
2022-11-03	19.000	19.400	18.590	19.240	19.121	38,152,945
2022-11-02	19.800	20.190	19.130	19.280	19.160	52,097,200

← NewerPage 16 of 21 · 1,216 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.