Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.690	9.700	9.440	9.590	9.590	24,743,650
2025-10-23	9.760	9.900	9.570	9.690	9.690	34,933,238
2025-10-22	9.630	10.480	9.470	10.160	10.160	58,809,549
2025-10-21	9.580	9.660	9.300	9.630	9.630	37,707,309
2025-10-20	9.470	9.910	9.400	9.630	9.630	65,991,034
2025-10-17	8.480	9.330	8.470	9.330	9.330	26,914,894
2025-10-16	8.530	8.730	8.470	8.480	8.480	8,354,749
2025-10-15	8.410	8.570	8.350	8.530	8.530	8,787,934
2025-10-14	8.520	8.640	8.330	8.390	8.390	11,155,670
2025-10-13	8.600	8.600	8.250	8.510	8.510	10,058,568
2025-10-10	8.600	8.850	8.560	8.690	8.690	12,558,364
2025-10-09	9.030	9.040	8.580	8.600	8.600	19,140,073
2025-09-30	9.080	9.120	8.860	8.990	8.990	19,760,432
2025-09-29	8.690	9.150	8.540	8.820	8.820	38,932,182
2025-09-26	8.580	8.970	8.580	8.750	8.750	44,316,279
2025-09-25	8.210	8.370	8.110	8.150	8.150	7,014,565
2025-09-24	8.110	8.250	8.100	8.210	8.210	6,187,494
2025-09-23	8.320	8.320	8.060	8.190	8.190	10,277,462
2025-09-22	8.550	8.800	8.190	8.310	8.310	17,732,478
2025-09-19	8.630	8.730	8.460	8.600	8.600	11,997,480
2025-09-18	8.950	9.040	8.500	8.560	8.560	21,653,910
2025-09-17	8.990	9.270	8.760	8.950	8.950	24,826,927
2025-09-16	8.590	8.640	8.450	8.620	8.620	8,013,887
2025-09-15	8.610	8.710	8.510	8.620	8.620	7,298,544
2025-09-12	8.880	8.890	8.620	8.630	8.630	7,391,869
2025-09-11	8.920	8.920	8.730	8.840	8.840	7,557,630
2025-09-10	8.930	8.930	8.820	8.860	8.860	4,595,550
2025-09-09	8.930	9.030	8.850	8.910	8.910	6,480,981
2025-09-08	8.730	8.980	8.710	8.890	8.890	8,189,450
2025-09-05	8.600	8.660	8.430	8.660	8.660	6,915,696
2025-09-04	8.470	8.700	8.410	8.570	8.570	9,586,088
2025-09-03	8.570	8.620	8.420	8.450	8.450	6,311,814
2025-09-02	8.690	8.730	8.440	8.560	8.560	7,787,879
2025-09-01	8.610	8.760	8.500	8.720	8.720	8,941,879
2025-08-29	8.680	8.720	8.580	8.630	8.630	7,634,078
2025-08-28	8.730	8.900	8.430	8.670	8.670	10,082,825
2025-08-27	9.120	9.180	8.760	8.760	8.760	12,725,604
2025-08-26	8.940	9.220	8.860	9.110	9.110	14,865,618
2025-08-25	8.950	9.120	8.840	8.940	8.940	14,436,321
2025-08-22	8.920	8.920	8.750	8.850	8.850	10,319,831
2025-08-21	8.860	8.950	8.790	8.920	8.920	10,547,105
2025-08-20	8.610	8.940	8.550	8.890	8.890	14,552,160
2025-08-19	8.420	8.680	8.390	8.640	8.640	15,258,865
2025-08-18	8.420	8.440	8.290	8.430	8.430	14,464,540
2025-08-15	8.360	8.440	8.340	8.390	8.390	5,380,139
2025-08-14	8.390	8.460	8.350	8.370	8.370	5,908,748
2025-08-13	8.400	8.460	8.300	8.390	8.390	7,419,099
2025-08-12	8.370	8.420	8.350	8.360	8.360	5,848,236
2025-08-11	8.420	8.440	8.340	8.410	8.410	6,639,320
2025-08-08	8.420	8.470	8.340	8.410	8.410	6,400,539
2025-08-07	8.530	8.550	8.420	8.420	8.420	5,631,416
2025-08-06	8.520	8.540	8.440	8.540	8.540	5,858,907
2025-08-05	8.560	8.690	8.500	8.530	8.530	5,390,670
2025-08-04	8.460	8.570	8.370	8.540	8.540	6,342,397
2025-08-01	8.450	8.540	8.430	8.500	8.500	7,946,790
2025-07-31	8.490	8.540	8.300	8.480	8.480	11,207,404
2025-07-30	8.450	8.570	8.410	8.540	8.540	8,352,316
2025-07-29	8.700	8.700	8.380	8.470	8.470	11,401,781
2025-07-28	8.670	8.800	8.650	8.700	8.700	7,288,639
2025-07-25	8.560	8.860	8.500	8.660	8.660	10,750,847

← NewerPage 5 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.