Healthcare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.220	6.230	5.920	6.040	6.040	11,133,798
2026-10-21	6.370	6.380	6.160	6.190	6.190	9,709,760
2026-10-20	6.300	6.500	6.230	6.310	6.310	11,507,500
2026-10-19	6.240	6.290	6.020	6.280	6.280	14,226,270
2026-10-16	6.180	6.500	6.180	6.300	6.300	16,836,200
2026-10-15	6.030	6.200	5.900	6.140	6.140	11,924,200
2026-10-14	6.330	6.450	6.120	6.180	6.180	12,793,409
2026-10-13	6.220	6.420	6.000	6.390	6.390	20,038,790
2026-10-12	6.380	6.390	6.190	6.250	6.250	14,453,300
2026-10-09	6.250	6.540	6.200	6.380	6.380	25,203,447
2026-10-08	6.210	6.300	6.060	6.220	6.220	13,003,000
2026-09-30	6.300	6.310	6.060	6.210	6.210	10,359,179
2026-09-29	6.240	6.330	6.200	6.210	6.210	9,661,704
2026-09-28	6.420	6.450	6.160	6.250	6.250	14,232,549
2026-09-24	6.520	6.700	6.360	6.430	6.430	19,245,090
2026-09-23	7.010	7.010	6.490	6.570	6.570	24,662,616
2026-09-22	6.980	7.090	6.850	6.950	6.950	18,771,924
2026-09-21	6.810	7.000	6.660	6.970	6.970	26,573,329
2026-09-18	6.760	6.890	6.690	6.810	6.810	19,755,252
2026-09-17	6.680	6.840	6.600	6.750	6.750	19,135,910
2026-09-16	6.630	6.730	6.510	6.650	6.650	16,871,680
2026-09-15	6.730	6.780	6.590	6.590	6.590	15,588,480
2026-09-14	6.650	6.820	6.500	6.730	6.730	16,820,320
2026-09-11	6.580	6.770	6.410	6.770	6.770	23,929,900
2026-09-10	6.620	6.900	6.610	6.680	6.680	23,107,270
2026-09-09	6.930	6.950	6.660	6.660	6.660	21,571,900
2026-09-08	6.820	6.980	6.710	6.980	6.980	29,017,884
2026-09-07	6.430	6.950	6.390	6.820	6.820	37,863,398
2026-09-04	6.540	6.640	6.380	6.430	6.430	23,702,760
2026-09-03	6.580	6.790	6.480	6.540	6.540	26,923,650
2026-09-02	6.600	6.690	6.480	6.490	6.490	20,939,420
2026-09-01	6.740	6.890	6.560	6.640	6.640	42,327,987
2026-08-31	6.060	6.740	6.050	6.740	6.740	45,960,681
2026-08-28	6.020	6.200	6.000	6.130	6.130	18,647,774
2026-08-27	6.100	6.160	6.000	6.050	6.050	10,652,330
2026-08-26	6.060	6.250	6.060	6.100	6.100	12,081,202
2026-08-25	5.980	6.140	5.980	6.130	6.130	13,806,288
2026-08-24	6.070	6.110	5.950	6.050	6.050	12,525,695
2026-08-21	6.100	6.160	5.990	6.080	6.080	10,509,172
2026-08-20	6.100	6.220	6.080	6.120	6.120	13,512,394
2026-08-19	6.130	6.230	5.970	6.100	6.100	27,487,870
2026-08-18	6.140	6.500	6.070	6.230	6.230	35,969,436
2026-08-17	6.320	6.460	6.020	6.180	6.180	31,237,475
2026-08-14	6.340	6.450	6.230	6.340	6.340	12,423,690
2026-08-13	6.410	6.460	6.290	6.350	6.350	13,808,920
2026-08-12	6.330	6.470	6.260	6.430	6.430	14,823,634
2026-08-11	6.200	6.470	6.160	6.330	6.330	19,617,900
2026-08-10	6.070	6.280	5.990	6.270	6.270	22,164,640
2026-08-07	6.090	6.160	5.900	6.030	6.030	22,000,776
2026-08-06	5.870	6.170	5.770	6.110	6.110	30,676,363
2026-08-05	5.750	5.940	5.700	5.850	5.850	18,896,220
2026-08-04	5.580	5.790	5.570	5.760	5.760	20,873,201
2026-08-03	5.550	5.570	5.470	5.570	5.570	13,254,087
2026-07-31	5.590	5.590	5.480	5.530	5.530	17,770,980
2026-07-30	5.600	5.730	5.470	5.540	5.540	23,943,800
2026-07-29	5.600	5.680	5.550	5.630	5.630	22,546,810
2026-07-28	5.660	5.860	5.540	5.610	5.610	25,364,490
2026-07-27	5.600	5.780	5.580	5.720	5.720	25,138,860
2026-07-24	5.650	5.710	5.520	5.570	5.570	24,042,107
2026-07-23	5.840	5.840	5.500	5.680	5.680	27,968,590

Page 1 of 3 · 122 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.