Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.700	20.800	20.600	20.730	20.730	9,839,189
2025-10-20	20.550	20.800	20.490	20.630	20.630	12,115,662
2025-10-17	21.020	21.160	20.600	20.630	20.630	23,005,386
2025-10-16	21.180	21.300	20.990	21.040	21.040	14,523,311
2025-10-15	21.000	21.190	20.870	21.180	21.180	15,306,004
2025-10-14	21.100	21.230	20.900	20.970	20.970	18,323,761
2025-10-13	20.870	21.260	20.800	21.090	21.090	17,354,840
2025-10-10	21.300	21.540	21.200	21.330	21.330	18,651,692
2025-10-09	21.100	21.450	21.090	21.380	21.380	20,406,955
2025-09-30	20.960	21.190	20.890	21.080	21.080	16,091,497
2025-09-29	21.060	21.060	20.770	20.930	20.930	20,280,890
2025-09-26	21.120	21.290	20.970	21.070	21.070	15,371,171
2025-09-25	21.380	21.470	21.190	21.290	21.290	15,030,782
2025-09-24	21.050	21.490	20.980	21.480	21.480	20,415,772
2025-09-23	21.410	21.420	20.840	21.120	21.120	24,276,804
2025-09-22	21.750	21.880	21.320	21.450	21.450	24,428,359
2025-09-19	21.830	21.870	21.510	21.610	21.610	22,564,634
2025-09-18	22.100	22.360	21.610	21.830	21.830	32,950,823
2025-09-17	22.400	22.460	21.910	21.960	21.960	25,778,382
2025-09-16	22.250	22.470	22.050	22.240	22.240	24,213,634
2025-09-15	22.500	22.910	22.330	22.380	22.380	46,318,329
2025-09-12	22.180	22.250	21.850	22.040	22.040	32,533,964
2025-09-11	22.250	22.380	21.620	22.030	22.030	49,827,048
2025-09-10	23.030	23.180	22.440	22.500	22.500	36,153,956
2025-09-09	22.700	23.660	22.700	23.030	23.030	58,007,404
2025-09-08	21.830	23.200	21.800	22.950	22.950	80,505,488
2025-09-05	21.780	21.990	21.420	21.910	21.910	61,804,226
2025-09-04	22.400	22.600	21.490	21.780	21.780	99,138,583
2025-09-03	20.910	22.570	20.800	22.570	22.570	142,470,215
2025-09-02	20.530	20.990	20.420	20.520	20.520	32,278,837
2025-09-01	20.360	20.600	20.180	20.480	20.480	26,908,271
2025-08-29	20.560	20.690	20.380	20.400	20.400	28,361,959
2025-08-28	20.600	20.780	20.060	20.530	20.530	33,443,557
2025-08-27	21.030	21.100	20.400	20.410	20.410	47,885,188
2025-08-26	20.780	21.350	20.740	21.080	21.080	53,546,336
2025-08-25	20.900	20.980	20.710	20.780	20.780	44,586,925
2025-08-22	20.740	21.000	20.740	20.920	20.920	28,825,157
2025-08-21	20.800	20.930	20.690	20.760	20.760	31,752,730
2025-08-20	20.890	20.980	20.700	20.800	20.800	21,759,440
2025-08-19	20.900	21.360	20.790	20.880	20.880	41,948,695
2025-08-18	21.130	21.330	21.000	21.130	21.130	35,060,313
2025-08-15	21.200	21.280	21.090	21.130	21.130	26,907,790
2025-08-14	21.820	21.880	21.000	21.130	21.130	36,548,753
2025-08-13	21.900	21.990	21.720	21.820	21.820	16,851,207
2025-08-12	21.700	22.310	21.660	21.900	21.900	24,879,609
2025-08-11	21.540	21.730	21.420	21.690	21.690	11,572,765
2025-08-08	21.700	21.740	21.410	21.530	21.530	15,739,620
2025-08-07	21.810	21.920	21.620	21.750	21.750	13,735,550
2025-08-06	22.000	22.100	21.760	21.860	21.860	12,865,194
2025-08-05	21.910	22.070	21.750	21.930	21.930	14,102,900
2025-08-04	21.840	21.980	21.510	21.930	21.930	20,116,395
2025-08-01	21.790	22.390	21.720	21.830	21.830	21,792,503
2025-07-31	21.840	22.020	21.700	21.780	21.780	18,189,324
2025-07-30	22.040	22.330	21.830	21.980	21.980	20,660,830
2025-07-29	22.020	22.270	21.770	22.090	22.090	15,962,856
2025-07-28	21.950	22.140	21.800	22.070	22.070	15,690,569
2025-07-25	22.250	22.370	21.900	21.950	21.950	16,926,249
2025-07-24	21.960	22.490	21.960	22.200	22.200	21,569,190
2025-07-23	22.030	22.290	21.870	21.920	21.920	21,807,500
2025-07-22	21.920	22.130	21.860	22.040	22.040	17,109,994

← NewerPage 5 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.