Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	19.880	20.040	19.560	19.610	19.331	10,068,798
2022-01-27	20.030	20.230	19.590	19.690	19.410	12,803,399
2022-01-26	20.550	20.850	19.860	20.030	19.745	15,179,897
2022-01-25	21.470	21.870	20.550	20.570	20.278	15,130,790
2022-01-24	21.600	22.010	21.110	21.670	21.362	11,408,922
2022-01-21	22.610	22.650	21.800	22.060	21.747	14,801,870
2022-01-20	23.060	23.320	22.330	22.570	22.249	12,652,709
2022-01-19	23.450	23.470	22.750	22.960	22.634	15,204,944
2022-01-18	23.500	23.880	23.100	23.660	23.324	10,724,824
2022-01-17	23.510	23.850	22.880	23.620	23.284	15,325,940
2022-01-14	23.480	23.820	22.980	23.480	23.146	12,188,349
2022-01-13	24.060	24.700	23.400	23.670	23.334	13,954,527
2022-01-12	23.940	24.420	23.650	24.060	23.718	13,517,719
2022-01-11	24.380	24.510	23.620	23.980	23.639	15,636,840
2022-01-10	24.380	24.990	24.010	24.540	24.191	18,335,096
2022-01-07	24.580	25.500	24.220	24.270	23.925	26,629,539
2022-01-06	23.490	24.780	23.430	24.650	24.300	42,724,590
2022-01-05	22.920	23.990	22.920	23.590	23.255	38,260,419
2022-01-04	22.630	23.050	22.450	22.670	22.348	23,191,813
2021-12-31	22.050	22.720	22.010	22.520	22.200	17,201,066
2021-12-30	22.500	22.500	22.110	22.130	21.816	14,126,943
2021-12-29	21.950	22.660	21.860	22.500	22.180	22,505,628
2021-12-28	22.080	22.220	21.600	22.070	21.757	19,136,880
2021-12-27	21.230	22.550	20.900	22.000	21.688	28,320,201
2021-12-24	20.900	21.280	20.750	21.200	20.899	10,737,481
2021-12-23	21.030	21.100	20.740	20.950	20.652	9,933,150
2021-12-22	21.100	21.190	20.700	21.170	20.869	12,756,568
2021-12-21	20.480	21.120	20.450	21.050	20.751	16,537,280
2021-12-20	20.160	20.630	20.130	20.470	20.179	14,363,566
2021-12-17	20.150	20.260	20.000	20.150	19.864	8,619,126
2021-12-16	20.410	20.580	19.980	20.150	19.864	15,581,389
2021-12-15	20.610	20.700	20.420	20.470	20.179	9,489,947
2021-12-14	20.550	20.740	20.460	20.610	20.317	7,690,523
2021-12-13	20.740	20.910	20.520	20.590	20.298	11,201,742
2021-12-10	20.900	21.300	20.620	20.760	20.465	12,159,498
2021-12-09	20.580	21.180	20.470	20.940	20.643	13,690,199
2021-12-08	20.350	20.650	20.320	20.580	20.288	13,460,357
2021-12-07	20.160	20.400	20.150	20.340	20.051	10,996,894
2021-12-06	20.340	20.400	20.080	20.140	19.854	7,319,857
2021-12-03	20.330	20.500	20.220	20.370	20.081	10,037,298
2021-12-02	20.900	20.970	20.320	20.420	20.130	15,977,352
2021-12-01	21.340	21.340	20.790	20.980	20.682	10,284,127
2021-11-30	21.000	21.420	20.980	21.250	20.948	14,724,700
2021-11-29	21.190	21.360	20.550	21.110	20.810	19,293,668
2021-11-26	21.450	21.550	20.800	21.080	20.781	18,683,600
2021-11-25	21.350	21.550	21.150	21.440	21.135	11,407,745
2021-11-24	21.200	21.460	21.030	21.350	21.047	13,276,023
2021-11-23	22.190	22.300	21.000	21.290	20.988	31,808,406
2021-11-22	22.500	23.130	22.240	22.310	21.993	33,502,800
2021-11-19	21.520	21.960	21.450	21.760	21.451	9,146,812
2021-11-18	22.220	22.390	21.570	21.650	21.342	12,707,120
2021-11-17	22.180	22.370	21.970	22.260	21.944	9,633,181
2021-11-16	22.480	22.740	22.080	22.180	21.865	14,314,820
2021-11-15	22.260	22.800	22.220	22.560	22.240	10,259,575
2021-11-12	22.330	22.740	22.120	22.550	22.230	10,821,293
2021-11-11	22.660	23.050	22.330	22.380	22.062	15,291,757
2021-11-10	21.890	23.180	21.800	22.990	22.663	30,836,740
2021-11-09	21.800	22.320	21.600	21.940	21.628	10,505,728
2021-11-08	22.360	22.470	21.850	21.950	21.638	11,784,304
2021-11-05	22.080	22.950	22.010	22.580	22.259	15,908,334

← NewerPage 20 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.