Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.070	17.150	16.070	16.540	16.305	49,797,784
2022-05-05	15.620	16.960	15.480	16.580	16.345	61,012,374
2022-04-29	14.190	15.620	14.120	15.620	15.398	53,951,730
2022-04-28	13.820	14.600	13.680	14.200	13.998	58,188,358
2022-04-27	13.660	14.210	13.150	14.210	14.008	21,361,039
2022-04-26	13.830	14.170	13.610	13.680	13.486	19,236,714
2022-04-25	14.210	14.610	13.770	13.770	13.574	25,351,609
2022-04-22	14.390	14.550	14.080	14.350	14.146	11,866,757
2022-04-21	14.730	14.950	14.320	14.400	14.195	16,671,940
2022-04-20	15.000	15.080	14.710	14.760	14.550	11,024,169
2022-04-19	15.340	15.350	14.900	14.940	14.728	11,871,064
2022-04-18	14.830	15.350	14.660	15.270	15.053	15,852,191
2022-04-15	14.660	15.030	14.380	14.700	14.491	14,936,292
2022-04-14	14.750	14.900	14.540	14.720	14.511	16,808,123
2022-04-13	15.040	15.190	14.710	14.730	14.521	22,096,076
2022-04-12	14.350	15.330	14.310	15.250	15.033	28,328,993
2022-04-11	15.200	15.420	14.300	14.420	14.215	48,008,563
2022-04-08	16.060	16.170	15.420	15.630	15.408	23,549,869
2022-04-07	16.720	16.900	16.120	16.120	15.891	24,370,139
2022-04-06	16.500	17.420	16.410	16.940	16.699	44,202,918
2022-04-01	16.850	16.850	15.700	16.130	15.901	46,960,694
2022-03-31	17.100	17.660	17.050	17.250	17.005	17,284,320
2022-03-30	16.870	17.330	16.440	17.260	17.015	17,694,856
2022-03-29	16.650	16.920	16.590	16.660	16.423	7,257,000
2022-03-28	16.750	16.910	16.330	16.650	16.414	15,098,237
2022-03-25	17.120	17.360	16.830	16.870	16.630	11,935,933
2022-03-24	17.000	17.330	16.740	17.230	16.985	13,463,896
2022-03-23	17.010	17.200	16.870	17.070	16.828	8,095,052
2022-03-22	17.110	17.300	16.810	17.060	16.818	12,517,558
2022-03-21	17.340	17.550	17.020	17.290	17.044	9,375,441
2022-03-18	17.280	17.440	16.970	17.340	17.094	10,597,264
2022-03-17	16.890	17.780	16.700	17.270	17.025	24,531,617
2022-03-16	16.450	16.700	15.600	16.550	16.315	16,885,399
2022-03-15	17.110	17.340	16.140	16.180	15.950	16,833,989
2022-03-14	17.480	18.180	17.190	17.270	17.025	22,601,341
2022-03-11	17.100	17.660	16.610	17.460	17.212	21,124,883
2022-03-10	16.540	17.520	16.530	17.350	17.104	30,532,513
2022-03-09	16.700	16.890	15.650	16.270	16.039	23,264,670
2022-03-08	17.500	17.500	16.600	16.690	16.453	19,689,669
2022-03-07	18.040	18.040	17.350	17.410	17.163	22,235,502
2022-03-04	18.390	18.720	18.020	18.070	17.813	19,509,658
2022-03-03	18.580	19.050	18.420	18.430	18.168	17,392,510
2022-03-02	18.660	18.670	18.430	18.540	18.277	11,450,037
2022-03-01	18.600	18.810	18.530	18.770	18.503	10,088,283
2022-02-28	18.990	19.050	18.550	18.660	18.395	14,876,808
2022-02-25	18.880	19.180	18.780	18.940	18.671	8,647,541
2022-02-24	19.160	19.340	18.630	18.860	18.592	12,015,219
2022-02-23	18.500	19.360	18.500	19.200	18.927	15,072,002
2022-02-22	19.090	19.090	18.410	18.490	18.227	17,977,814
2022-02-21	19.050	19.370	18.960	19.190	18.917	8,063,899
2022-02-18	19.000	19.080	18.900	19.040	18.770	5,901,803
2022-02-17	19.370	19.420	18.950	18.990	18.720	9,624,026
2022-02-16	19.500	19.580	19.300	19.380	19.105	7,051,346
2022-02-15	19.150	19.550	18.950	19.450	19.174	10,504,310
2022-02-14	18.700	19.250	18.610	19.050	18.779	10,533,276
2022-02-11	19.800	19.950	18.950	19.010	18.740	25,307,191
2022-02-10	20.670	20.860	19.810	19.980	19.696	14,143,716
2022-02-09	19.970	20.210	19.740	20.180	19.893	12,221,592
2022-02-08	19.920	20.180	19.500	20.060	19.775	10,837,975
2022-02-07	20.000	20.250	19.550	19.870	19.588	14,271,611

← NewerPage 19 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.