Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.030	20.490	19.300	20.050	19.925	28,751,251
2022-10-31	19.680	20.350	19.500	20.030	19.906	22,576,783
2022-10-28	20.600	21.380	19.700	19.880	19.757	34,262,272
2022-10-27	20.960	21.070	20.490	20.900	20.770	21,779,583
2022-10-26	19.660	21.210	19.660	21.040	20.909	40,652,599
2022-10-25	20.340	20.600	19.320	19.660	19.538	37,149,020
2022-10-24	21.480	21.910	20.280	20.480	20.353	32,820,412
2022-10-21	20.560	21.360	20.300	21.300	21.168	34,585,600
2022-10-20	20.000	21.450	19.950	20.550	20.422	49,226,456
2022-10-19	20.640	20.830	19.940	20.270	20.144	33,718,517
2022-10-18	19.600	21.210	19.280	20.830	20.701	69,017,712
2022-10-17	19.900	20.440	19.280	19.460	19.339	47,688,592
2022-10-14	18.010	19.670	17.910	19.670	19.548	88,770,118
2022-10-13	17.130	18.110	17.010	17.880	17.769	29,655,884
2022-10-12	16.660	17.320	16.450	17.190	17.083	20,328,471
2022-10-11	16.960	17.130	16.500	16.870	16.765	20,176,606
2022-10-10	17.780	18.100	16.930	17.000	16.894	26,401,449
2022-09-30	17.680	18.100	17.500	17.530	17.421	23,087,566
2022-09-29	17.300	18.480	17.300	17.750	17.640	35,968,661
2022-09-28	16.920	17.600	16.910	17.200	17.093	41,705,927
2022-09-27	16.320	17.160	16.200	17.120	17.014	37,922,255
2022-09-26	16.190	16.470	15.940	16.350	16.248	23,626,432
2022-09-23	16.250	16.500	15.920	16.330	16.229	18,439,979
2022-09-22	16.410	16.490	16.180	16.220	16.119	13,655,108
2022-09-21	16.600	16.620	16.300	16.470	16.368	14,392,906
2022-09-20	16.750	16.870	16.520	16.640	16.537	14,944,818
2022-09-19	16.960	16.980	16.400	16.630	16.527	23,198,126
2022-09-16	17.330	17.540	16.830	16.870	16.765	19,237,233
2022-09-15	17.770	17.910	17.180	17.330	17.222	22,774,289
2022-09-14	17.500	17.880	17.230	17.720	17.610	27,694,770
2022-09-13	18.380	18.420	17.700	17.770	17.660	25,503,003
2022-09-09	17.850	18.420	17.850	18.330	18.216	24,772,303
2022-09-08	18.110	18.280	17.680	17.830	17.719	29,776,695
2022-09-07	18.760	18.790	18.190	18.200	18.087	25,139,787
2022-09-06	18.400	18.950	18.220	18.840	18.723	26,188,064
2022-09-05	18.560	18.640	18.070	18.260	18.147	21,993,949
2022-09-02	18.670	18.980	18.570	18.630	18.514	19,267,902
2022-09-01	18.610	18.980	18.450	18.620	18.504	20,793,645
2022-08-31	18.990	19.260	18.400	18.650	18.534	26,722,278
2022-08-30	19.010	19.520	18.610	19.010	18.892	25,845,374
2022-08-29	19.600	19.810	18.700	18.970	18.852	46,205,448
2022-08-26	20.660	21.060	19.700	19.910	19.786	40,297,099
2022-08-25	20.230	21.080	20.000	20.820	20.691	29,787,719
2022-08-24	20.660	20.750	19.910	20.170	20.045	23,123,624
2022-08-23	21.220	21.280	20.380	20.450	20.323	25,063,237
2022-08-22	20.190	21.500	20.080	21.220	21.088	33,975,544
2022-08-19	21.270	21.440	20.280	20.410	20.283	38,625,039
2022-08-18	21.140	21.660	20.830	21.380	21.247	26,088,957
2022-08-17	20.880	21.420	20.750	21.310	21.178	28,702,993
2022-08-16	20.900	21.260	20.530	20.780	20.651	31,844,204
2022-08-15	21.340	21.670	20.880	21.030	20.899	31,671,800
2022-08-12	21.210	22.440	21.200	21.340	21.207	42,223,610
2022-08-11	20.430	22.000	20.020	21.410	21.277	45,495,417
2022-08-10	20.210	20.660	19.990	20.390	20.263	26,934,932
2022-08-09	20.210	20.670	19.770	20.370	20.243	33,954,360
2022-08-08	20.300	20.920	20.020	20.280	20.154	52,526,505
2022-08-05	18.780	20.400	18.780	20.200	20.075	58,391,624
2022-08-04	19.000	19.410	18.510	18.760	18.643	49,547,287
2022-08-03	17.650	19.150	17.650	18.730	18.614	64,432,012
2022-08-02	18.190	18.300	17.550	17.650	17.540	33,775,412

← NewerPage 17 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.