Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	18.310	18.530	18.250	18.520	18.520	17,799,498
2026-01-14	18.630	18.800	18.300	18.390	18.390	33,779,842
2026-01-13	18.290	18.850	18.280	18.630	18.630	35,209,192
2026-01-12	18.250	18.320	18.160	18.290	18.290	31,002,647
2026-01-09	18.260	18.420	18.170	18.200	18.200	42,062,086
2026-01-08	18.400	18.560	18.200	18.270	18.270	32,701,449
2026-01-07	18.690	18.750	18.390	18.400	18.400	27,587,042
2026-01-06	18.690	18.930	18.500	18.780	18.780	25,079,683
2026-01-05	18.090	18.620	18.080	18.520	18.520	25,792,496
2025-12-31	18.220	18.500	18.080	18.110	18.110	20,444,377
2025-12-30	18.400	18.690	18.210	18.290	18.290	23,749,305
2025-12-29	18.810	18.810	18.100	18.190	18.190	36,901,331
2025-12-26	18.810	19.030	18.760	18.820	18.820	21,166,989
2025-12-25	18.980	19.110	18.710	18.850	18.850	26,449,487
2025-12-24	19.270	19.300	19.000	19.050	19.050	29,562,423
2025-12-23	19.260	19.460	18.930	19.450	19.450	37,316,248
2025-12-22	19.600	19.700	18.990	19.350	19.350	56,001,659
2025-12-19	18.390	19.220	18.390	19.220	19.220	58,952,909
2025-12-18	17.810	18.950	17.810	18.300	18.300	77,363,049
2025-12-17	16.730	18.100	16.730	18.100	18.100	124,663,015
2025-12-16	17.240	17.240	17.240	17.240	17.240	22,831,900
2025-12-15	18.150	18.150	18.150	18.150	18.150	0
2025-12-12	17.810	18.190	17.660	18.150	18.150	35,301,552
2025-12-11	17.770	18.140	17.680	17.730	17.730	28,147,926
2025-12-10	17.730	17.840	17.280	17.810	17.810	43,021,995
2025-12-09	18.500	18.500	17.690	17.740	17.740	52,796,804
2025-12-08	18.630	18.720	18.500	18.510	18.510	12,913,258
2025-12-05	18.700	18.700	18.460	18.640	18.640	14,750,987
2025-12-04	18.580	18.780	18.330	18.740	18.740	17,546,900
2025-12-03	18.950	18.960	18.420	18.570	18.570	35,080,080
2025-12-02	19.460	19.470	19.160	19.210	19.210	12,554,963
2025-12-01	19.330	19.480	19.290	19.440	19.440	12,254,458
2025-11-28	19.210	19.380	19.210	19.330	19.330	8,728,101
2025-11-27	19.410	19.420	19.260	19.270	19.270	10,664,771
2025-11-26	19.290	19.690	19.250	19.400	19.400	17,515,689
2025-11-25	19.220	19.380	19.180	19.250	19.250	13,920,535
2025-11-24	19.170	19.310	19.040	19.180	19.180	15,572,890
2025-11-21	19.610	19.730	19.110	19.160	19.160	24,315,882
2025-11-20	19.850	19.940	19.680	19.730	19.730	12,713,626
2025-11-19	19.990	20.050	19.770	19.850	19.850	17,116,468
2025-11-18	20.230	20.290	19.970	20.030	20.030	27,021,359
2025-11-17	20.700	20.730	20.270	20.290	20.290	25,367,737
2025-11-14	20.720	20.940	20.660	20.780	20.780	15,984,754
2025-11-13	20.640	20.950	20.520	20.820	20.820	23,361,503
2025-11-12	20.540	20.670	20.500	20.610	20.610	15,499,475
2025-11-11	20.620	20.700	20.460	20.490	20.490	14,574,802
2025-11-10	20.460	20.670	20.330	20.600	20.600	17,844,097
2025-11-07	20.300	20.480	20.250	20.460	20.460	17,059,604
2025-11-06	20.300	20.460	20.180	20.350	20.350	20,837,704
2025-11-05	20.190	20.350	20.160	20.300	20.300	21,794,627
2025-11-04	20.740	20.770	20.230	20.390	20.390	38,720,466
2025-11-03	21.030	21.140	20.630	20.730	20.730	39,574,150
2025-10-31	21.400	21.430	21.010	21.140	21.140	35,806,217
2025-10-30	21.580	21.680	21.010	21.120	21.120	37,851,822
2025-10-29	21.210	21.380	21.060	21.170	21.170	19,091,711
2025-10-28	21.540	21.540	21.190	21.300	21.300	21,819,790
2025-10-27	20.920	21.760	20.730	21.540	21.540	42,220,973
2025-10-24	20.810	20.870	20.680	20.770	20.770	10,241,848
2025-10-23	20.720	20.810	20.560	20.800	20.800	9,381,790
2025-10-22	20.760	20.930	20.750	20.780	20.780	8,818,025

← NewerPage 4 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.