Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.610	5.670	5.610	5.620	5.620	30,908,809
2026-07-20	6.860	6.880	6.230	6.230	6.230	34,258,161
2026-07-17	7.280	7.540	6.800	6.920	6.920	54,870,446
2026-07-16	7.580	7.920	7.290	7.400	7.400	71,257,873
2026-07-15	7.730	8.370	7.730	7.930	7.930	73,336,234
2026-07-14	7.840	8.780	7.700	8.590	8.590	84,374,074
2026-07-13	7.190	7.990	7.040	7.990	7.990	74,092,184
2026-07-10	6.910	7.290	6.910	7.260	7.260	49,675,790
2026-07-09	7.000	7.760	6.810	7.260	7.260	71,557,576
2026-07-08	6.260	7.060	6.250	7.060	7.060	44,480,429
2026-07-07	5.950	6.580	5.860	6.420	6.420	35,662,560
2026-07-06	5.850	6.010	5.750	5.980	5.980	16,027,221
2026-07-03	5.880	5.980	5.800	5.860	5.860	13,931,806
2026-07-02	6.090	6.090	5.830	5.860	5.860	22,596,470
2026-07-01	5.820	6.160	5.710	6.150	6.150	28,999,238
2026-06-30	6.010	6.110	5.720	5.920	5.920	33,833,613
2026-06-29	5.800	6.320	5.710	6.220	6.220	45,210,936
2026-06-26	5.670	6.080	5.640	5.860	5.860	51,142,577
2026-06-25	5.120	5.590	5.120	5.590	5.590	14,018,878
2026-06-24	5.400	5.430	5.020	5.080	5.080	14,093,320
2026-06-23	5.380	5.470	5.320	5.350	5.350	15,955,271
2026-06-22	5.590	5.600	5.250	5.400	5.400	24,740,611
2026-06-18	5.010	5.560	4.940	5.560	5.560	21,169,928
2026-06-17	5.170	5.190	5.040	5.050	5.050	6,841,769
2026-06-16	5.200	5.200	5.060	5.170	5.170	6,991,238
2026-06-15	5.310	5.400	5.120	5.200	5.200	11,323,808
2026-06-12	5.130	5.320	5.060	5.310	5.310	11,864,328
2026-06-11	5.190	5.240	5.030	5.130	5.130	9,136,510
2026-06-10	5.280	5.300	5.170	5.240	5.240	7,602,861
2026-06-09	5.280	5.340	5.180	5.250	5.250	7,829,615
2026-06-08	5.310	5.410	5.180	5.260	5.260	8,606,799
2026-06-05	5.490	5.500	5.340	5.430	5.430	8,354,430
2026-06-04	5.460	5.510	5.360	5.400	5.400	7,968,555
2026-06-03	5.620	5.620	5.430	5.480	5.480	8,038,955
2026-06-02	5.800	5.810	5.580	5.630	5.630	9,237,338
2026-06-01	5.710	5.830	5.620	5.780	5.780	10,799,445
2026-05-29	5.640	5.930	5.610	5.700	5.700	15,204,271
2026-05-28	5.550	5.680	5.530	5.630	5.630	7,057,736
2026-05-27	5.740	5.750	5.570	5.600	5.600	8,513,140
2026-05-26	5.780	5.820	5.690	5.760	5.760	5,764,350
2026-05-25	5.840	5.920	5.740	5.770	5.770	7,684,460
2026-05-22	5.760	5.990	5.650	5.830	5.830	11,684,916
2026-05-21	5.910	5.970	5.720	5.730	5.730	8,107,552
2026-05-20	6.090	6.090	5.870	5.910	5.910	8,791,125
2026-05-19	5.890	6.120	5.840	6.080	6.080	15,536,273
2026-05-18	5.870	5.890	5.740	5.890	5.890	9,870,672
2026-05-15	5.960	5.990	5.860	5.900	5.900	11,221,338
2026-05-14	6.080	6.150	5.900	6.000	6.000	13,348,020
2026-05-13	6.050	6.150	6.030	6.060	6.060	10,404,695
2026-05-12	6.260	6.270	6.010	6.040	6.040	16,077,878
2026-05-11	6.410	6.430	6.150	6.290	6.290	14,180,148
2026-05-08	6.150	6.390	6.140	6.320	6.320	17,576,542
2026-05-07	6.270	6.300	6.120	6.140	6.140	20,397,540
2026-05-06	6.470	6.490	6.160	6.240	6.240	24,657,326
2026-04-30	6.800	6.980	6.330	6.420	6.420	42,714,339
2026-04-29	6.980	6.980	6.980	6.980	6.980	6,510,100
2026-04-28	7.890	7.900	7.700	7.750	7.750	4,924,910
2026-04-27	7.650	7.940	7.590	7.940	7.940	6,623,720
2026-04-24	7.710	7.760	7.620	7.710	7.710	5,397,440
2026-04-23	7.840	7.850	7.730	7.730	7.730	5,785,420

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-09	0.0500 CNY
2021-07-14	0.3500 CNY
2019-06-03	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.