Healthcare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.840 | 7.850 | 7.730 | 7.730 | 7.730 | 5,785,420 |
| 2026-04-22 | 7.900 | 7.910 | 7.770 | 7.800 | 7.800 | 5,325,710 |
| 2026-04-21 | 7.920 | 7.990 | 7.870 | 7.920 | 7.920 | 4,189,033 |
| 2026-04-20 | 7.810 | 8.090 | 7.740 | 7.980 | 7.980 | 7,851,768 |
| 2026-04-17 | 8.050 | 8.050 | 7.760 | 7.800 | 7.800 | 8,108,929 |
| 2026-04-16 | 8.000 | 8.080 | 7.970 | 8.060 | 8.060 | 3,113,693 |
| 2026-04-15 | 8.070 | 8.100 | 7.970 | 8.000 | 8.000 | 3,624,968 |
| 2026-04-14 | 8.170 | 8.170 | 7.970 | 8.070 | 8.070 | 4,018,832 |
| 2026-04-13 | 8.120 | 8.210 | 7.990 | 8.060 | 8.060 | 5,557,608 |
| 2026-04-10 | 8.020 | 8.270 | 7.980 | 8.160 | 8.160 | 5,330,835 |
| 2026-04-09 | 8.190 | 8.190 | 7.980 | 7.990 | 7.990 | 3,828,725 |
| 2026-04-08 | 8.080 | 8.190 | 8.020 | 8.190 | 8.190 | 5,512,236 |
| 2026-04-07 | 7.810 | 7.900 | 7.720 | 7.890 | 7.890 | 3,630,747 |
| 2026-04-03 | 8.030 | 8.070 | 7.780 | 7.820 | 7.820 | 4,386,377 |
| 2026-04-02 | 8.270 | 8.270 | 8.000 | 8.040 | 8.040 | 4,635,700 |
| 2026-04-01 | 8.290 | 8.310 | 8.080 | 8.240 | 8.240 | 5,262,220 |
| 2026-03-31 | 8.050 | 8.340 | 8.030 | 8.170 | 8.170 | 11,158,428 |
| 2026-03-30 | 8.190 | 8.360 | 7.950 | 8.060 | 8.060 | 12,569,007 |
| 2026-03-27 | 8.090 | 8.360 | 8.050 | 8.350 | 8.350 | 4,701,150 |
| 2026-03-26 | 8.280 | 8.380 | 8.130 | 8.180 | 8.180 | 4,226,100 |
| 2026-03-25 | 8.090 | 8.270 | 8.010 | 8.260 | 8.260 | 5,585,119 |
| 2026-03-24 | 7.960 | 8.090 | 7.770 | 8.070 | 8.070 | 7,593,766 |
| 2026-03-23 | 8.120 | 8.180 | 7.670 | 7.760 | 7.760 | 10,785,049 |
| 2026-03-20 | 8.440 | 8.510 | 8.300 | 8.300 | 8.300 | 7,225,729 |
| 2026-03-19 | 8.880 | 8.970 | 8.310 | 8.440 | 8.440 | 13,721,082 |
| 2026-03-18 | 9.000 | 9.100 | 8.880 | 8.960 | 8.960 | 3,952,780 |
| 2026-03-17 | 9.180 | 9.240 | 9.010 | 9.010 | 9.010 | 4,264,589 |
| 2026-03-16 | 9.140 | 9.260 | 9.060 | 9.140 | 9.140 | 4,950,862 |
| 2026-03-13 | 9.090 | 9.200 | 9.000 | 9.090 | 9.090 | 5,372,400 |
| 2026-03-12 | 9.130 | 9.190 | 9.050 | 9.090 | 9.090 | 7,970,369 |
| 2026-03-11 | 9.120 | 9.160 | 9.000 | 9.130 | 9.130 | 5,973,127 |
| 2026-03-10 | 8.970 | 9.130 | 8.960 | 9.110 | 9.110 | 7,202,218 |
| 2026-03-09 | 8.900 | 8.980 | 8.780 | 8.860 | 8.860 | 12,296,290 |
| 2026-03-06 | 9.000 | 9.190 | 8.960 | 9.170 | 9.170 | 5,925,930 |
| 2026-03-05 | 8.930 | 9.030 | 8.870 | 8.960 | 8.960 | 5,949,510 |
| 2026-03-04 | 8.870 | 8.960 | 8.710 | 8.810 | 8.810 | 8,877,080 |
| 2026-03-03 | 9.180 | 9.310 | 8.870 | 8.900 | 8.900 | 9,551,049 |
| 2026-03-02 | 9.300 | 9.380 | 9.060 | 9.200 | 9.200 | 13,287,339 |
| 2026-02-27 | 9.460 | 9.500 | 9.350 | 9.480 | 9.480 | 6,294,560 |
| 2026-02-26 | 9.770 | 9.790 | 9.420 | 9.520 | 9.520 | 10,137,000 |
| 2026-02-25 | 9.660 | 9.830 | 9.650 | 9.760 | 9.760 | 9,437,499 |
| 2026-02-24 | 9.490 | 9.940 | 9.470 | 9.700 | 9.700 | 13,025,459 |
| 2026-02-13 | 9.430 | 9.620 | 9.350 | 9.380 | 9.380 | 6,950,758 |
| 2026-02-12 | 9.640 | 9.640 | 9.390 | 9.390 | 9.390 | 8,967,188 |
| 2026-02-11 | 9.580 | 9.730 | 9.530 | 9.640 | 9.640 | 6,937,012 |
| 2026-02-10 | 9.740 | 9.740 | 9.550 | 9.600 | 9.600 | 9,106,040 |
| 2026-02-09 | 9.850 | 9.890 | 9.610 | 9.660 | 9.660 | 14,704,342 |
| 2026-02-06 | 9.400 | 10.000 | 9.350 | 9.830 | 9.830 | 20,295,545 |
| 2026-02-05 | 9.430 | 9.600 | 9.330 | 9.440 | 9.440 | 8,138,656 |
| 2026-02-04 | 9.240 | 9.480 | 9.220 | 9.430 | 9.430 | 9,981,504 |
| 2026-02-03 | 9.170 | 9.290 | 9.090 | 9.260 | 9.260 | 13,514,552 |
| 2026-02-02 | 9.420 | 9.680 | 9.110 | 9.170 | 9.170 | 27,868,804 |
| 2026-01-30 | 9.760 | 10.110 | 9.760 | 9.980 | 9.980 | 19,294,294 |
| 2026-01-29 | 9.720 | 9.940 | 9.690 | 9.840 | 9.840 | 13,683,663 |
| 2026-01-28 | 9.900 | 9.980 | 9.760 | 9.820 | 9.820 | 15,574,680 |
| 2026-01-27 | 9.990 | 10.010 | 9.710 | 9.880 | 9.880 | 14,453,880 |
| 2026-01-26 | 10.200 | 10.220 | 9.900 | 9.980 | 9.980 | 18,176,629 |
| 2026-01-23 | 10.520 | 10.640 | 10.180 | 10.250 | 10.250 | 24,377,206 |
| 2026-01-22 | 10.550 | 10.770 | 10.320 | 10.570 | 10.570 | 39,302,939 |
| 2026-01-21 | 9.700 | 10.580 | 9.550 | 10.580 | 10.580 | 27,098,344 |
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.