Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	22.600	23.040	21.930	22.580	22.580	43,612,623
2025-01-16	23.000	23.600	22.800	23.120	23.120	86,663,033
2025-01-15	21.300	21.780	21.150	21.450	21.450	10,220,600
2025-01-14	20.930	21.500	20.700	21.320	21.320	11,007,720
2025-01-13	20.750	21.290	20.650	20.930	20.930	9,895,538
2025-01-10	21.000	21.200	20.750	20.750	20.750	6,827,124
2025-01-09	21.100	21.180	20.780	20.920	20.920	8,524,123
2025-01-08	21.350	21.530	20.630	21.080	21.080	12,881,466
2025-01-07	21.370	21.560	21.020	21.350	21.350	9,234,862
2025-01-06	22.290	22.290	21.320	21.380	21.380	18,388,697
2025-01-03	22.160	22.650	21.740	22.280	22.280	17,701,803
2025-01-02	23.160	23.350	21.810	22.220	22.220	35,601,037
2024-12-31	23.830	23.900	22.660	23.380	23.380	29,422,034
2024-12-30	23.740	24.000	23.550	23.960	23.960	14,432,500
2024-12-27	23.600	24.030	23.410	23.810	23.810	13,531,079
2024-12-26	23.590	24.050	23.450	23.630	23.630	18,308,600
2024-12-25	23.910	24.080	23.420	23.730	23.730	12,324,900
2024-12-24	23.500	24.050	23.370	24.030	24.030	12,099,157
2024-12-23	23.900	24.080	23.460	23.530	23.530	18,790,158
2024-12-20	23.970	24.450	23.830	24.030	24.030	10,643,817
2024-12-19	23.710	24.080	23.450	23.930	23.930	10,027,747
2024-12-18	24.030	24.260	23.750	23.800	23.800	14,069,238
2024-12-17	24.170	24.200	23.650	24.020	24.020	17,888,328
2024-12-16	25.090	25.150	23.810	24.150	24.150	23,901,504
2024-12-13	25.200	25.900	24.900	25.080	25.080	20,248,486
2024-12-12	25.190	25.330	24.910	25.260	25.260	18,057,359
2024-12-11	24.000	25.600	23.900	25.220	25.220	39,932,568
2024-12-10	23.730	24.350	23.120	24.120	24.120	30,269,670
2024-12-09	23.500	23.590	23.000	23.260	23.260	15,186,625
2024-12-06	23.630	24.000	23.300	23.370	23.370	14,626,964
2024-12-05	23.500	23.700	23.080	23.630	23.630	14,231,649
2024-12-04	23.240	23.700	23.010	23.380	23.380	19,220,505
2024-12-03	22.660	23.310	22.480	23.280	23.280	22,552,328
2024-12-02	22.300	22.800	21.880	22.700	22.700	22,772,136
2024-11-29	22.980	22.980	22.060	22.220	22.220	21,817,834
2024-11-28	22.640	22.900	22.380	22.530	22.530	9,271,784
2024-11-27	21.920	22.700	21.800	22.630	22.630	17,987,286
2024-11-26	22.200	22.690	21.810	22.010	22.010	14,160,502
2024-11-25	22.400	22.610	21.800	22.140	22.140	21,381,007
2024-11-22	23.790	23.840	22.490	22.490	22.490	19,172,500
2024-11-21	23.310	23.850	23.260	23.800	23.800	16,715,800
2024-11-20	22.240	23.900	22.200	23.480	23.480	29,106,808
2024-11-19	22.960	23.190	22.000	22.420	22.420	19,672,934
2024-11-18	23.600	23.820	22.610	22.800	22.800	27,500,955
2024-11-15	22.600	23.890	22.470	23.500	23.500	45,422,703
2024-11-14	22.480	23.350	22.430	22.650	22.650	28,828,403
2024-11-13	22.180	22.850	22.150	22.470	22.470	22,776,266
2024-11-12	21.850	22.730	21.720	22.280	22.280	38,738,774
2024-11-11	21.780	22.130	21.420	21.850	21.850	21,872,567
2024-11-08	21.980	22.500	21.750	21.900	21.900	20,979,494
2024-11-07	21.400	22.180	21.280	21.970	21.970	22,239,457
2024-11-06	21.210	22.390	21.050	21.550	21.550	29,235,501
2024-11-05	21.250	21.390	20.850	21.260	21.260	18,839,615
2024-11-04	20.990	21.580	20.990	21.170	21.170	13,109,377
2024-11-01	21.580	22.020	21.190	21.280	21.280	17,038,106
2024-10-31	21.540	21.650	21.300	21.550	21.550	14,354,109
2024-10-30	21.800	22.790	21.430	21.610	21.610	25,120,570
2024-10-29	21.700	21.980	21.410	21.790	21.790	14,288,200
2024-10-28	21.590	22.080	21.300	21.640	21.640	17,120,080
2024-10-25	21.600	21.800	21.440	21.550	21.550	20,420,650

← NewerPage 8 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.