Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.420	18.460	17.420	18.300	18.186	42,295,036
2022-07-29	18.040	18.060	17.480	17.570	17.461	33,244,943
2022-07-28	18.190	18.280	17.730	18.070	17.958	28,195,050
2022-07-27	18.350	18.560	18.100	18.160	18.047	28,238,354
2022-07-26	18.100	18.390	17.910	18.300	18.186	33,715,244
2022-07-25	18.500	18.810	18.000	18.060	17.948	34,862,474
2022-07-22	19.090	19.300	18.500	18.650	18.385	50,848,631
2022-07-21	19.000	20.130	18.850	19.320	19.046	77,199,874
2022-07-20	18.000	19.480	17.880	19.290	19.016	117,452,700
2022-07-19	16.930	18.180	16.870	18.100	17.843	105,724,380
2022-07-18	17.900	17.950	16.460	16.960	16.719	114,130,238
2022-07-15	16.100	17.710	16.000	17.710	17.458	107,211,483
2022-07-14	16.300	16.770	16.020	16.100	15.871	52,992,638
2022-07-13	15.790	15.870	15.500	15.600	15.378	21,041,492
2022-07-12	16.250	16.280	15.710	15.820	15.595	30,133,048
2022-07-11	16.340	16.540	16.070	16.320	16.088	28,309,553
2022-07-08	16.400	16.580	16.200	16.300	16.068	24,549,544
2022-07-07	16.700	16.770	16.330	16.350	16.118	31,482,506
2022-07-06	17.220	17.320	16.600	16.780	16.542	38,142,991
2022-07-05	17.050	17.580	16.930	17.220	16.975	54,264,485
2022-07-04	15.900	17.170	15.800	16.980	16.739	64,618,036
2022-07-01	16.100	16.200	15.780	15.900	15.674	25,924,776
2022-06-30	15.970	16.260	15.920	16.000	15.773	30,805,742
2022-06-29	16.200	16.550	15.880	15.910	15.684	35,693,301
2022-06-28	15.990	16.160	15.690	16.130	15.901	28,141,835
2022-06-27	16.260	16.880	15.910	16.020	15.792	45,051,974
2022-06-24	16.270	16.660	16.150	16.270	16.039	32,584,927
2022-06-23	16.460	16.530	15.880	16.240	16.009	37,835,732
2022-06-22	17.130	17.200	16.440	16.500	16.266	54,924,442
2022-06-21	17.340	17.670	17.140	17.290	17.044	38,538,207
2022-06-20	16.650	17.450	16.560	17.330	17.084	48,701,648
2022-06-17	16.000	16.640	15.850	16.550	16.315	29,445,740
2022-06-16	16.170	16.380	16.110	16.210	15.980	19,223,376
2022-06-15	15.800	16.550	15.800	16.200	15.970	34,311,726
2022-06-14	15.870	15.960	15.300	15.920	15.694	30,879,013
2022-06-13	15.360	16.170	15.270	16.150	15.921	42,650,310
2022-06-10	15.180	15.600	15.000	15.560	15.339	62,240,800
2022-06-09	16.300	16.590	14.840	15.190	14.974	71,591,710
2022-06-08	16.500	16.690	16.300	16.480	16.246	21,210,482
2022-06-07	16.420	16.760	16.330	16.580	16.345	25,417,466
2022-06-06	16.180	16.620	15.920	16.430	16.197	29,805,864
2022-06-02	16.380	16.550	16.100	16.160	15.930	21,421,393
2022-06-01	16.620	16.750	16.410	16.480	16.246	19,273,780
2022-05-31	16.800	17.040	16.600	16.720	16.483	26,685,297
2022-05-30	16.930	17.160	16.220	17.060	16.818	30,618,348
2022-05-27	16.300	17.090	16.260	16.920	16.680	32,703,878
2022-05-26	16.500	16.680	15.950	16.360	16.128	25,418,796
2022-05-25	16.460	16.650	16.200	16.490	16.256	23,425,792
2022-05-24	17.400	17.400	16.550	16.580	16.345	52,000,685
2022-05-23	17.000	18.180	16.880	17.820	17.567	90,173,553
2022-05-20	16.060	17.080	16.050	16.920	16.680	39,379,797
2022-05-19	15.850	16.050	15.760	16.020	15.792	15,838,946
2022-05-18	16.200	16.500	16.100	16.190	15.960	16,644,090
2022-05-17	16.350	16.420	15.800	16.200	15.970	19,803,714
2022-05-16	16.810	17.200	16.140	16.290	16.059	29,883,890
2022-05-13	17.100	17.320	16.560	16.850	16.611	30,811,162
2022-05-12	17.360	17.980	16.860	17.210	16.966	43,776,925
2022-05-11	16.750	17.550	16.650	17.290	17.044	48,606,306
2022-05-10	16.240	16.870	16.020	16.740	16.502	34,332,115
2022-05-09	16.400	16.670	16.120	16.450	16.216	31,538,467

← NewerPage 18 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.