Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18.750	18.780	18.650	18.710	18.710	9,139,815
2026-04-17	18.910	18.940	18.760	18.800	18.800	9,340,300
2026-04-16	18.820	19.020	18.770	18.980	18.980	12,844,083
2026-04-15	18.670	18.880	18.610	18.790	18.790	12,577,457
2026-04-14	18.560	18.620	18.460	18.540	18.540	8,198,492
2026-04-13	18.750	18.780	18.500	18.560	18.560	9,323,000
2026-04-10	18.620	18.750	18.530	18.620	18.620	8,874,766
2026-04-09	18.800	18.800	18.520	18.540	18.540	11,299,610
2026-04-08	18.800	18.880	18.700	18.820	18.820	10,831,925
2026-04-07	18.730	18.830	18.510	18.550	18.550	7,217,102
2026-04-03	18.900	18.970	18.660	18.700	18.700	10,262,100
2026-04-02	19.060	19.300	18.900	18.950	18.950	12,529,861
2026-04-01	19.010	19.180	18.820	19.070	19.070	12,753,954
2026-03-31	19.040	19.310	18.810	18.830	18.830	17,587,300
2026-03-30	18.420	18.880	18.420	18.810	18.810	9,658,500
2026-03-27	18.280	18.650	18.190	18.630	18.630	9,482,502
2026-03-26	18.480	18.560	18.300	18.330	18.330	7,816,600
2026-03-25	18.270	18.500	18.180	18.440	18.440	9,448,402
2026-03-24	18.220	18.230	17.950	18.200	18.200	12,314,055
2026-03-23	18.450	18.450	17.950	18.030	18.030	23,766,400
2026-03-20	18.910	19.130	18.680	18.680	18.680	15,154,977
2026-03-19	19.010	19.110	18.860	18.910	18.910	13,606,900
2026-03-18	19.210	19.280	19.010	19.180	19.180	11,001,441
2026-03-17	19.390	19.560	19.200	19.240	19.240	11,882,500
2026-03-16	19.130	19.560	19.040	19.360	19.360	13,889,143
2026-03-13	19.260	19.400	19.080	19.110	19.110	12,143,334
2026-03-12	19.400	19.410	19.110	19.270	19.270	14,751,654
2026-03-11	19.490	19.500	19.360	19.400	19.400	8,972,768
2026-03-10	19.510	19.540	19.350	19.490	19.490	12,205,870
2026-03-09	19.510	19.550	19.350	19.370	19.370	17,001,500
2026-03-06	19.580	19.710	19.480	19.710	19.710	11,529,102
2026-03-05	19.530	19.740	19.530	19.590	19.590	14,936,500
2026-03-04	19.330	19.790	19.330	19.380	19.380	18,026,234
2026-03-03	20.050	20.280	19.440	19.490	19.490	28,955,008
2026-03-02	19.700	20.040	19.540	20.000	20.000	23,007,027
2026-02-27	19.750	19.900	19.720	19.820	19.820	11,560,840
2026-02-26	19.800	20.090	19.740	19.770	19.770	21,355,298
2026-02-25	19.600	20.100	19.600	19.900	19.900	34,561,463
2026-02-24	19.390	19.430	19.170	19.360	19.360	16,731,633
2026-02-13	18.950	19.330	18.930	19.200	19.200	17,153,312
2026-02-12	18.940	19.110	18.910	18.930	18.930	10,945,202
2026-02-11	18.930	19.080	18.890	18.960	18.960	9,569,502
2026-02-10	19.240	19.260	18.850	18.910	18.910	18,975,794
2026-02-09	19.270	19.400	19.160	19.180	19.180	17,831,270
2026-02-06	19.160	19.410	19.060	19.280	19.280	18,914,799
2026-02-05	18.970	19.450	18.880	19.230	19.230	31,247,641
2026-02-04	18.300	19.270	18.290	19.020	19.020	41,548,430
2026-02-03	18.250	18.370	18.200	18.350	18.350	12,981,940
2026-02-02	18.050	18.370	18.030	18.190	18.190	19,943,228
2026-01-30	18.170	18.880	18.140	18.380	18.380	27,225,699
2026-01-29	18.110	18.250	18.030	18.180	18.180	14,589,036
2026-01-28	18.200	18.350	18.130	18.150	18.150	13,903,906
2026-01-27	18.250	18.280	17.960	18.200	18.200	19,990,947
2026-01-26	18.250	18.370	18.150	18.300	18.300	21,200,354
2026-01-23	18.290	18.470	18.180	18.240	18.240	23,728,400
2026-01-22	18.240	18.330	18.110	18.280	18.280	13,727,909
2026-01-21	18.310	18.330	18.220	18.240	18.240	14,946,650
2026-01-20	18.290	18.410	18.270	18.320	18.320	13,307,840
2026-01-19	18.420	18.430	18.260	18.330	18.330	18,171,951
2026-01-16	18.510	18.610	18.400	18.430	18.430	16,027,792

← NewerPage 3 of 21 · 1,213 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.