Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	20.670	21.090	20.670	20.850	20.850	10,969,133
2025-04-21	20.390	20.820	20.280	20.760	20.760	11,700,100
2025-04-18	20.370	20.620	20.260	20.390	20.390	7,984,700
2025-04-17	20.380	20.730	20.380	20.470	20.470	9,001,929
2025-04-16	20.880	20.900	20.300	20.610	20.610	12,405,700
2025-04-15	20.580	21.150	20.420	20.900	20.900	15,543,464
2025-04-14	20.680	21.140	20.480	20.630	20.630	14,749,108
2025-04-11	20.410	21.000	20.410	20.590	20.590	16,016,058
2025-04-10	20.490	20.850	20.140	20.660	20.660	24,369,202
2025-04-09	20.100	20.460	19.380	20.230	20.230	25,189,858
2025-04-08	20.000	20.490	19.840	20.150	20.150	21,730,189
2025-04-07	20.440	21.240	19.500	19.930	19.930	29,745,936
2025-04-03	21.320	21.920	21.320	21.640	21.640	16,763,101
2025-04-02	21.900	22.220	21.490	21.590	21.590	26,109,405
2025-04-01	20.770	21.920	20.700	21.500	21.500	30,723,442
2025-03-31	21.200	21.200	20.390	20.600	20.600	20,650,442
2025-03-28	21.200	21.520	21.020	21.260	21.260	28,917,780
2025-03-27	19.980	21.360	19.830	21.210	21.210	51,607,433
2025-03-26	19.950	20.090	19.880	19.930	19.930	6,081,900
2025-03-25	19.820	20.020	19.730	20.000	20.000	8,236,644
2025-03-24	19.900	19.980	19.680	19.820	19.820	11,617,739
2025-03-21	20.360	20.420	19.810	19.890	19.890	21,777,797
2025-03-20	20.500	20.810	20.260	20.330	20.330	16,864,500
2025-03-19	20.370	21.010	20.250	20.530	20.530	26,355,645
2025-03-18	20.260	20.460	20.130	20.330	20.330	13,017,561
2025-03-17	20.510	20.610	20.150	20.150	20.150	15,417,910
2025-03-14	20.270	20.450	20.100	20.420	20.420	13,257,097
2025-03-13	20.620	20.710	20.100	20.280	20.280	13,139,500
2025-03-12	20.410	20.850	20.380	20.640	20.640	20,820,533
2025-03-11	19.840	20.490	19.680	20.420	20.420	26,039,614
2025-03-10	19.990	20.150	19.840	20.000	20.000	13,407,500
2025-03-07	19.910	19.970	19.550	19.890	19.890	16,089,138
2025-03-06	19.980	20.480	19.880	20.020	20.020	24,525,179
2025-03-05	20.150	20.160	19.770	19.970	19.970	11,751,640
2025-03-04	20.080	20.270	19.850	20.100	20.100	10,701,338
2025-03-03	19.920	20.370	19.850	20.080	20.080	15,683,239
2025-02-28	20.180	20.340	19.810	19.890	19.890	17,149,216
2025-02-27	19.870	20.620	19.870	20.230	20.230	38,569,873
2025-02-26	19.560	19.800	19.370	19.770	19.770	17,445,382
2025-02-25	19.920	19.960	19.460	19.520	19.520	31,005,199
2025-02-24	20.010	20.380	19.920	20.030	20.030	22,092,188
2025-02-21	20.370	20.550	19.900	19.970	19.970	32,142,891
2025-02-20	20.020	20.900	19.950	20.450	20.450	25,251,423
2025-02-19	20.000	20.230	19.830	20.100	20.100	15,536,238
2025-02-18	20.280	20.500	19.920	20.030	20.030	18,166,607
2025-02-17	20.510	20.600	19.800	20.420	20.420	33,725,024
2025-02-14	21.790	21.870	20.360	20.510	20.510	44,451,440
2025-02-13	21.870	22.290	21.750	21.780	21.780	15,068,000
2025-02-12	21.360	22.040	21.360	21.870	21.870	22,155,578
2025-02-11	21.350	21.570	21.140	21.450	21.450	11,951,870
2025-02-10	21.680	21.750	20.930	21.350	21.350	19,201,582
2025-02-07	21.070	21.910	20.770	21.670	21.670	19,146,198
2025-02-06	21.050	21.200	20.880	21.070	21.070	13,018,208
2025-02-05	21.980	21.980	20.820	20.960	20.960	17,902,813
2025-01-27	21.430	22.050	21.340	21.730	21.730	13,803,202
2025-01-24	22.000	22.060	21.720	21.890	21.890	11,024,699
2025-01-23	22.600	22.630	21.920	21.950	21.950	16,422,560
2025-01-22	22.250	22.650	22.160	22.470	22.470	10,728,001
2025-01-21	23.180	23.300	22.220	22.440	22.440	32,251,420
2025-01-20	23.000	23.270	22.570	23.080	23.080	26,231,500

← NewerPage 7 of 21 · 1,215 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.