Healthcare Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,218 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.