Humanwell Healthcare Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.010	20.690	18.620	18.890	18.890	54,445,444
2026-10-15	19.800	20.150	19.670	19.990	19.990	21,093,315
2026-10-14	19.650	19.950	19.580	19.920	19.920	13,152,900
2026-10-13	19.600	19.780	19.380	19.690	19.690	12,307,700
2026-10-12	19.230	19.880	19.200	19.650	19.650	21,066,900
2026-10-09	19.190	19.320	19.010	19.230	19.230	10,808,200
2026-10-08	19.190	19.320	19.060	19.180	19.180	10,818,656
2026-09-30	18.920	19.190	18.900	19.170	19.170	12,094,020
2026-09-29	18.800	19.000	18.750	18.830	18.830	6,073,900
2026-09-28	18.860	18.970	18.600	18.810	18.810	7,510,700
2026-09-24	18.880	19.180	18.800	18.820	18.820	8,907,508
2026-09-23	18.690	18.880	18.670	18.830	18.830	5,575,334
2026-09-22	18.730	18.800	18.630	18.730	18.730	4,786,100
2026-09-21	18.580	18.820	18.490	18.780	18.780	7,817,702
2026-09-18	18.420	18.560	18.400	18.460	18.460	4,163,702
2026-09-17	18.320	18.460	18.320	18.420	18.420	2,853,853
2026-09-16	18.450	18.580	18.320	18.390	18.390	6,058,604
2026-09-15	18.530	18.680	18.400	18.500	18.500	6,292,500
2026-09-14	18.320	18.550	18.300	18.540	18.540	5,626,500
2026-09-11	18.550	18.560	18.250	18.330	18.330	11,123,300
2026-09-10	18.540	18.650	18.500	18.580	18.580	5,647,400
2026-09-09	18.800	18.800	18.580	18.610	18.610	8,030,300
2026-09-08	18.870	18.910	18.750	18.800	18.800	5,445,100
2026-09-07	18.790	18.990	18.720	18.860	18.860	6,217,300
2026-09-04	18.890	18.900	18.710	18.730	18.730	9,486,702
2026-09-03	18.880	18.950	18.840	18.890	18.890	6,274,900
2026-09-02	18.810	18.970	18.780	18.890	18.890	8,443,202
2026-09-01	18.590	18.920	18.560	18.860	18.860	11,085,447
2026-08-31	18.670	18.710	18.560	18.610	18.610	8,354,800
2026-08-28	18.460	18.690	18.460	18.660	18.660	10,401,631
2026-08-27	18.400	18.550	18.320	18.450	18.450	9,578,728
2026-08-26	18.330	18.760	18.250	18.460	18.460	21,734,838
2026-08-25	17.850	18.020	17.810	18.020	18.020	5,420,300
2026-08-24	17.870	17.940	17.750	17.850	17.850	5,591,600
2026-08-21	17.820	17.900	17.630	17.890	17.890	8,281,319
2026-08-20	18.040	18.200	17.830	17.860	17.860	11,124,429
2026-08-19	17.920	18.270	17.900	18.050	18.050	12,330,645
2026-08-18	17.900	17.970	17.820	17.910	17.910	5,455,093
2026-08-17	17.910	18.010	17.790	17.910	17.910	8,135,500
2026-08-14	18.080	18.160	17.960	17.990	17.990	7,496,900
2026-08-13	18.100	18.180	18.010	18.070	18.070	6,861,200
2026-08-12	17.960	18.070	17.870	18.060	18.060	5,914,900
2026-08-11	18.130	18.310	17.860	17.960	17.960	13,961,400
2026-08-10	17.940	18.350	17.910	18.120	18.120	14,901,832
2026-08-07	17.810	17.990	17.750	17.950	17.950	8,234,801
2026-08-06	17.610	17.840	17.580	17.810	17.810	8,459,479
2026-08-05	17.550	17.710	17.450	17.680	17.680	9,024,379
2026-08-04	17.760	17.800	17.510	17.550	17.550	8,264,600
2026-08-03	17.600	17.730	17.510	17.690	17.690	7,542,400
2026-07-31	17.870	18.000	17.810	17.910	17.430	8,564,900
2026-07-30	17.920	18.080	17.810	17.940	17.459	10,597,208
2026-07-29	17.730	17.970	17.630	17.910	17.430	11,913,798
2026-07-28	17.430	17.690	17.430	17.590	17.119	6,733,400
2026-07-27	17.220	17.520	17.220	17.420	16.953	7,847,749
2026-07-24	17.400	17.480	17.190	17.190	17.190	10,462,151
2026-07-23	17.630	17.650	17.400	17.480	17.480	10,712,066
2026-07-22	17.550	17.750	17.460	17.630	17.630	10,348,466
2026-07-21	17.620	17.760	17.330	17.510	17.510	15,006,701
2026-07-20	17.400	17.810	17.400	17.690	17.690	13,235,166
2026-07-17	17.820	18.020	17.300	17.450	17.450	17,904,124

Page 1 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.