Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	17.820	18.020	17.300	17.450	17.450	17,904,124
2026-07-16	17.690	18.030	17.590	17.850	17.850	15,706,009
2026-07-15	17.450	18.070	17.420	17.700	17.700	19,143,306
2026-07-14	17.310	17.690	17.270	17.590	17.590	12,630,336
2026-07-13	17.330	17.470	17.250	17.380	17.380	10,688,494
2026-07-10	17.240	17.450	17.130	17.330	17.330	9,605,262
2026-07-09	17.160	17.390	17.030	17.260	17.260	7,783,300
2026-07-08	17.330	17.440	17.110	17.130	17.130	8,033,300
2026-07-07	17.490	17.540	17.200	17.280	17.280	9,915,104
2026-07-06	17.750	18.180	17.420	17.600	17.600	21,504,429
2026-07-03	17.380	17.770	17.250	17.770	17.770	16,736,768
2026-07-02	16.830	17.510	16.790	17.220	17.220	20,164,411
2026-07-01	16.360	16.760	16.300	16.730	16.730	13,065,554
2026-06-30	16.710	16.780	16.400	16.440	16.440	11,590,400
2026-06-29	16.290	16.890	16.250	16.800	16.800	12,849,128
2026-06-26	16.620	16.640	16.350	16.370	16.370	10,006,528
2026-06-25	16.880	17.000	16.500	16.620	16.620	13,039,502
2026-06-24	17.030	17.310	16.900	17.030	17.030	11,771,235
2026-06-23	16.530	17.370	16.470	17.160	17.160	21,686,313
2026-06-22	16.200	16.570	16.030	16.540	16.540	14,053,378
2026-06-18	16.700	16.830	16.350	16.410	16.410	15,676,036
2026-06-17	16.960	16.990	16.700	16.700	16.700	12,979,065
2026-06-16	17.210	17.210	16.980	16.990	16.990	12,286,099
2026-06-15	17.320	17.490	17.180	17.220	17.220	9,475,250
2026-06-12	17.040	17.420	16.960	17.320	17.320	9,457,000
2026-06-11	17.200	17.220	16.950	17.030	17.030	9,194,473
2026-06-10	17.350	17.380	17.200	17.250	17.250	6,816,660
2026-06-09	17.300	17.460	17.200	17.390	17.390	6,602,364
2026-06-08	17.320	17.500	17.190	17.290	17.290	9,995,168
2026-06-05	17.610	17.620	17.380	17.420	17.420	6,812,550
2026-06-04	17.400	17.460	17.320	17.340	17.340	6,811,865
2026-06-03	17.600	17.620	17.410	17.410	17.410	7,456,000
2026-06-02	17.750	17.750	17.600	17.630	17.630	7,247,658
2026-06-01	17.490	17.810	17.420	17.770	17.770	9,834,387
2026-05-29	17.330	17.700	17.300	17.500	17.500	12,955,744
2026-05-28	17.520	17.650	17.380	17.380	17.380	11,234,968
2026-05-27	17.600	17.690	17.320	17.560	17.560	12,407,934
2026-05-26	17.600	17.670	17.400	17.560	17.560	12,126,157
2026-05-25	17.850	17.940	17.580	17.630	17.630	11,392,666
2026-05-22	17.920	18.030	17.680	17.880	17.880	7,859,343
2026-05-21	17.610	18.240	17.570	17.930	17.930	16,057,868
2026-05-20	17.950	17.950	17.530	17.640	17.640	12,962,900
2026-05-19	17.890	18.010	17.880	17.970	17.970	6,857,300
2026-05-18	18.160	18.180	17.810	17.920	17.920	17,154,894
2026-05-15	18.270	18.340	18.180	18.200	18.200	10,619,900
2026-05-14	18.390	18.600	18.210	18.210	18.210	12,760,400
2026-05-13	18.450	18.520	18.410	18.420	18.420	10,423,400
2026-05-12	18.530	18.530	18.400	18.440	18.440	13,662,562
2026-05-11	18.440	18.680	18.390	18.530	18.530	17,606,508
2026-05-08	18.580	18.580	18.410	18.460	18.460	14,548,432
2026-05-07	18.820	18.850	18.550	18.610	18.610	18,623,876
2026-05-06	18.990	18.990	18.750	18.790	18.790	12,352,534
2026-04-30	19.100	19.110	18.840	18.880	18.880	13,023,900
2026-04-29	18.620	19.350	18.600	19.210	19.210	17,219,971
2026-04-28	18.560	18.730	18.540	18.600	18.600	7,546,468
2026-04-27	18.600	18.680	18.530	18.590	18.590	8,400,012
2026-04-24	18.490	18.640	18.430	18.600	18.600	7,824,036
2026-04-23	18.670	18.680	18.490	18.510	18.510	8,925,270
2026-04-22	18.680	18.750	18.630	18.670	18.670	9,336,015
2026-04-21	18.690	18.770	18.660	18.700	18.700	7,141,198

← NewerPage 2 of 3 · 121 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.