Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.110	22.190	21.560	21.860	21.860	23,714,119
2025-07-18	22.100	22.190	21.910	22.150	22.150	15,125,501
2025-07-17	21.690	22.370	21.690	22.110	22.110	22,541,578
2025-07-16	21.330	21.740	21.310	21.670	21.670	19,909,491
2025-07-15	21.360	21.520	21.140	21.280	21.280	13,086,712
2025-07-14	21.300	21.500	21.240	21.390	21.390	11,182,972
2025-07-11	21.400	21.640	21.280	21.330	21.330	20,194,943
2025-07-10	21.080	21.470	21.060	21.270	21.270	12,231,483
2025-07-09	21.150	21.230	21.050	21.110	21.110	11,718,643
2025-07-08	21.150	21.270	21.100	21.180	21.180	10,765,227
2025-07-07	21.330	21.430	21.100	21.150	21.150	11,568,828
2025-07-04	21.600	21.620	21.330	21.380	21.380	12,571,161
2025-07-03	21.150	21.740	21.130	21.600	21.600	28,938,230
2025-07-02	21.060	21.100	20.750	20.850	20.850	12,197,522
2025-07-01	20.990	21.150	20.840	21.050	21.050	12,977,322
2025-06-30	20.750	21.050	20.720	20.980	20.980	15,557,347
2025-06-27	20.720	20.850	20.560	20.660	20.660	12,929,415
2025-06-26	20.880	21.400	20.690	20.710	20.710	15,154,955
2025-06-25	20.710	21.140	20.520	20.990	20.990	18,070,138
2025-06-24	20.690	20.870	20.510	20.720	20.720	14,404,275
2025-06-23	20.780	20.870	20.620	20.680	20.680	8,845,855
2025-06-20	20.660	20.850	20.580	20.770	20.770	10,404,273
2025-06-19	20.660	20.800	20.550	20.670	20.670	11,152,258
2025-06-18	20.660	20.790	20.520	20.640	20.640	9,400,624
2025-06-17	21.050	21.210	20.640	20.680	20.680	16,652,123
2025-06-16	21.270	21.400	20.880	21.020	21.020	13,670,214
2025-06-13	21.740	21.890	21.140	21.200	21.200	17,874,590
2025-06-12	21.420	21.940	21.350	21.730	21.730	16,376,561
2025-06-11	21.500	21.630	21.120	21.410	21.410	15,152,672
2025-06-10	21.660	21.850	21.220	21.500	21.500	19,754,419
2025-06-09	21.650	22.120	21.490	21.660	21.660	22,109,794
2025-06-06	21.950	22.150	21.570	21.650	21.650	15,821,213
2025-06-05	22.500	22.500	21.920	21.980	21.980	18,683,987
2025-06-04	22.630	22.680	22.220	22.480	22.480	16,676,095
2025-06-03	22.010	22.710	21.910	22.560	22.560	21,658,868
2025-05-30	22.310	22.580	22.070	22.180	22.180	15,258,715
2025-05-29	21.740	22.580	21.700	22.310	22.310	26,081,189
2025-05-28	21.200	21.850	21.100	21.750	21.750	20,079,387
2025-05-27	20.800	21.560	20.750	21.190	21.190	19,055,532
2025-05-26	20.880	21.070	20.710	20.810	20.810	11,289,305
2025-05-23	20.840	21.130	20.730	20.880	20.880	39,102,179
2025-05-22	20.550	20.560	20.120	20.260	20.260	15,392,400
2025-05-21	20.580	20.750	20.420	20.560	20.560	9,903,500
2025-05-20	20.360	20.760	20.330	20.530	20.530	14,981,469
2025-05-19	20.350	20.500	20.270	20.360	20.360	8,001,900
2025-05-16	20.280	20.500	20.190	20.400	20.400	9,884,093
2025-05-15	20.400	20.550	20.280	20.280	20.280	9,687,592
2025-05-14	20.510	20.560	20.220	20.440	20.440	16,351,147
2025-05-13	20.510	21.030	20.510	20.590	20.590	23,336,782
2025-05-12	20.770	20.790	20.300	20.490	20.490	17,537,439
2025-05-09	20.730	20.930	20.660	20.700	20.700	12,132,484
2025-05-08	20.860	20.920	20.670	20.730	20.730	12,606,798
2025-05-07	21.070	21.290	20.720	20.900	20.900	15,235,204
2025-05-06	20.980	21.100	20.800	20.840	20.840	15,349,342
2025-04-30	20.780	21.110	20.600	20.870	20.870	14,215,503
2025-04-29	20.380	21.130	19.860	20.820	20.820	31,110,334
2025-04-28	20.390	20.520	20.090	20.160	20.160	11,884,318
2025-04-25	20.500	20.520	20.070	20.240	20.240	14,133,567
2025-04-24	20.890	21.090	20.380	20.460	20.460	16,787,766
2025-04-23	20.910	21.130	20.760	20.890	20.890	11,771,242

← NewerPage 6 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.