Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	22.100	22.200	21.500	21.790	21.790	20,009,240
2024-10-23	23.200	23.200	21.760	22.220	22.220	55,976,057
2024-10-22	22.850	23.200	22.400	22.830	22.830	21,866,041
2024-10-21	21.510	23.400	21.370	22.850	22.850	43,598,491
2024-10-18	20.830	21.800	20.750	21.330	21.330	19,103,661
2024-10-17	21.100	21.590	20.860	20.870	20.870	14,400,634
2024-10-16	21.000	21.270	20.700	21.100	21.100	14,548,563
2024-10-15	21.400	22.050	20.850	21.190	21.190	23,914,948
2024-10-14	21.250	21.600	20.860	21.150	21.150	29,249,118
2024-10-11	21.990	22.100	21.000	21.200	21.200	18,071,180
2024-10-10	21.600	22.550	21.460	22.120	22.120	32,536,037
2024-10-09	21.920	22.780	21.100	21.720	21.720	47,768,776
2024-10-08	23.200	23.200	21.090	22.680	22.680	49,729,515
2024-09-30	19.930	21.230	19.790	21.090	21.090	53,956,486
2024-09-27	18.780	19.510	18.550	19.360	19.360	15,324,600
2024-09-26	17.880	18.620	17.230	18.540	18.540	39,582,676
2024-09-25	18.310	18.750	17.890	18.020	18.020	52,402,863
2024-09-24	16.070	17.190	16.070	17.070	17.070	31,961,905
2024-09-23	16.080	16.310	16.010	16.090	16.090	15,647,300
2024-09-20	16.080	16.180	15.810	16.060	16.060	13,415,411
2024-09-19	16.220	16.300	15.680	16.080	16.080	21,406,202
2024-09-18	16.100	16.600	16.000	16.160	16.160	15,383,100
2024-09-13	16.490	16.520	15.970	16.130	16.130	20,905,931
2024-09-12	17.600	17.740	16.340	16.430	16.430	32,819,626
2024-09-11	17.460	17.800	17.280	17.590	17.590	20,068,726
2024-09-10	18.730	18.750	17.300	17.370	17.370	34,698,047
2024-09-09	19.140	19.400	18.700	18.700	18.700	16,817,570
2024-09-06	19.590	19.740	18.980	19.100	19.100	16,361,393
2024-09-05	20.440	20.500	19.500	19.590	19.590	21,649,503
2024-09-04	20.290	20.750	20.240	20.380	20.380	7,828,952
2024-09-03	20.190	20.800	20.130	20.390	20.390	14,817,485
2024-09-02	19.990	20.420	19.850	20.300	20.300	13,145,433
2024-08-30	20.250	20.330	19.700	20.050	20.050	15,837,002
2024-08-29	20.100	20.500	19.960	20.260	20.260	9,700,074
2024-08-28	20.100	20.460	19.980	20.020	20.020	13,343,000
2024-08-27	19.640	20.290	19.570	20.180	20.180	16,815,684
2024-08-26	19.660	19.780	19.180	19.710	19.710	12,068,450
2024-08-23	19.500	19.750	19.400	19.630	19.630	7,159,221
2024-08-22	19.770	20.170	19.510	19.620	19.620	11,062,396
2024-08-21	19.250	20.250	19.220	19.910	19.910	22,862,997
2024-08-20	19.400	19.450	19.120	19.380	19.380	9,908,878
2024-08-19	19.540	19.690	19.260	19.470	19.470	11,169,461
2024-08-16	19.700	19.790	19.400	19.470	19.470	8,874,850
2024-08-15	19.980	20.030	19.600	19.700	19.700	9,300,772
2024-08-14	20.150	20.170	19.750	19.750	19.750	10,023,732
2024-08-13	20.190	20.220	19.900	20.100	20.100	11,225,111
2024-08-12	20.140	20.490	19.700	20.180	20.180	14,912,624
2024-08-09	20.460	20.510	19.990	20.040	20.040	22,239,937
2024-08-08	20.600	20.880	20.300	20.410	20.410	15,149,500
2024-08-07	20.590	20.800	20.420	20.610	20.610	14,238,953
2024-08-06	20.430	20.950	20.370	20.600	20.600	15,909,535
2024-08-05	20.050	20.890	19.990	20.550	20.550	23,242,983
2024-08-02	19.850	20.470	19.840	20.100	20.100	17,594,824
2024-08-01	19.950	20.150	19.860	19.880	19.880	9,881,111
2024-07-31	18.900	19.940	18.880	19.930	19.930	22,969,571
2024-07-30	19.030	19.130	18.660	18.910	18.910	11,460,223
2024-07-29	18.710	19.160	18.350	19.050	19.050	20,817,902
2024-07-26	18.280	18.770	18.150	18.700	18.700	10,085,460
2024-07-25	18.020	18.400	17.840	18.280	18.280	10,347,500
2024-07-24	17.800	18.270	17.770	18.190	18.190	12,368,910

← NewerPage 9 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.