SWS Hemodialysis Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11.250 | 11.290 | 11.020 | 11.150 | 7.589 | 2,309,994 |
| 2024-07-24 | 12.000 | 12.100 | 11.160 | 11.300 | 7.692 | 3,580,347 |
| 2024-07-23 | 12.630 | 12.630 | 11.920 | 11.960 | 8.141 | 2,591,419 |
| 2024-07-22 | 12.300 | 12.740 | 12.300 | 12.630 | 8.597 | 2,243,864 |
| 2024-07-19 | 12.640 | 12.750 | 12.300 | 12.620 | 8.590 | 2,428,515 |
| 2024-07-18 | 12.530 | 12.840 | 12.210 | 12.530 | 8.529 | 3,131,129 |
| 2024-07-17 | 12.420 | 12.750 | 12.310 | 12.590 | 8.570 | 3,714,902 |
| 2024-07-16 | 12.020 | 12.540 | 12.010 | 12.440 | 8.467 | 2,495,910 |
| 2024-07-15 | 12.450 | 12.460 | 12.050 | 12.290 | 8.365 | 3,705,854 |
| 2024-07-12 | 11.880 | 12.630 | 11.740 | 12.390 | 8.433 | 5,479,461 |
| 2024-07-11 | 11.600 | 12.000 | 11.330 | 11.880 | 8.086 | 4,881,618 |
| 2024-07-10 | 11.070 | 11.590 | 10.920 | 11.440 | 7.787 | 4,422,670 |
| 2024-07-09 | 11.140 | 11.330 | 10.650 | 11.140 | 7.583 | 5,412,194 |
| 2024-07-08 | 18.310 | 18.570 | 16.860 | 17.060 | 7.657 | 4,744,402 |
| 2024-07-05 | 17.750 | 17.750 | 17.750 | 17.750 | 7.967 | 0 |
| 2024-07-04 | 18.880 | 18.890 | 17.710 | 17.750 | 7.967 | 4,583,067 |
| 2024-07-03 | 19.990 | 20.190 | 18.730 | 18.810 | 8.443 | 4,218,471 |
| 2024-07-02 | 21.030 | 21.070 | 19.700 | 19.880 | 8.923 | 4,385,285 |
| 2024-07-01 | 21.500 | 21.500 | 20.790 | 20.910 | 9.385 | 1,194,126 |
| 2024-06-28 | 21.220 | 21.600 | 21.060 | 21.300 | 9.560 | 1,668,361 |
| 2024-06-27 | 21.280 | 21.680 | 21.190 | 21.210 | 9.520 | 1,272,180 |
| 2024-06-26 | 20.310 | 21.750 | 20.310 | 21.610 | 9.699 | 2,728,590 |
| 2024-06-25 | 20.500 | 20.730 | 20.220 | 20.580 | 9.237 | 1,066,626 |
| 2024-06-24 | 21.090 | 21.090 | 20.350 | 20.400 | 9.156 | 1,383,574 |
| 2024-06-21 | 21.170 | 21.260 | 20.770 | 21.090 | 9.466 | 956,032 |
| 2024-06-20 | 20.600 | 21.540 | 20.480 | 21.160 | 9.497 | 3,340,470 |
| 2024-06-19 | 21.050 | 21.160 | 20.510 | 20.550 | 9.224 | 1,522,010 |
| 2024-06-18 | 21.160 | 21.210 | 20.900 | 20.990 | 9.421 | 910,851 |
| 2024-06-17 | 21.280 | 21.300 | 20.880 | 21.060 | 9.453 | 1,147,441 |
| 2024-06-14 | 21.120 | 21.680 | 21.010 | 21.200 | 9.515 | 2,376,581 |
| 2024-06-13 | 21.000 | 21.550 | 20.930 | 21.100 | 9.471 | 1,283,597 |
| 2024-06-12 | 20.680 | 21.200 | 20.660 | 21.120 | 9.480 | 1,444,730 |
| 2024-06-11 | 19.950 | 20.870 | 19.310 | 20.790 | 9.331 | 2,129,511 |
| 2024-06-07 | 20.190 | 20.470 | 19.930 | 20.050 | 8.999 | 1,645,242 |
| 2024-06-06 | 21.230 | 21.270 | 19.930 | 20.190 | 9.062 | 2,738,206 |
| 2024-06-05 | 21.290 | 21.440 | 20.990 | 21.010 | 9.430 | 882,136 |
| 2024-06-04 | 21.580 | 21.580 | 20.970 | 21.290 | 9.556 | 1,323,512 |
| 2024-06-03 | 21.970 | 21.970 | 21.200 | 21.370 | 9.592 | 1,991,345 |
| 2024-05-31 | 22.050 | 22.550 | 21.920 | 21.970 | 9.861 | 1,377,383 |
| 2024-05-30 | 22.120 | 22.230 | 21.900 | 21.990 | 9.870 | 608,336 |
| 2024-05-29 | 21.910 | 22.260 | 21.820 | 22.120 | 9.928 | 657,646 |
| 2024-05-28 | 22.280 | 22.520 | 21.910 | 22.000 | 9.875 | 1,439,990 |
| 2024-05-27 | 22.550 | 22.880 | 21.910 | 22.550 | 10.121 | 2,437,159 |
| 2024-05-24 | 23.310 | 23.680 | 22.820 | 22.850 | 10.256 | 1,352,506 |
| 2024-05-23 | 24.150 | 24.280 | 23.260 | 23.300 | 10.458 | 2,528,728 |
| 2024-05-22 | 23.560 | 24.220 | 23.400 | 24.190 | 10.858 | 3,741,249 |
| 2024-05-21 | 23.550 | 23.770 | 23.240 | 23.680 | 10.629 | 1,771,093 |
| 2024-05-20 | 23.280 | 23.770 | 23.170 | 23.490 | 10.543 | 2,147,511 |
| 2024-05-17 | 22.980 | 23.300 | 22.840 | 23.260 | 10.440 | 1,410,165 |
| 2024-05-16 | 23.290 | 23.410 | 22.900 | 23.030 | 10.337 | 2,288,803 |
| 2024-05-15 | 23.660 | 23.700 | 23.280 | 23.290 | 10.454 | 1,699,873 |
| 2024-05-14 | 23.880 | 24.200 | 23.470 | 23.630 | 10.606 | 2,340,675 |
| 2024-05-13 | 24.080 | 24.280 | 23.870 | 23.870 | 10.714 | 2,182,029 |
| 2024-05-10 | 24.740 | 24.970 | 24.130 | 24.200 | 10.862 | 2,849,152 |
| 2024-05-09 | 24.570 | 25.210 | 24.570 | 24.730 | 11.100 | 4,422,027 |
| 2024-05-08 | 25.300 | 25.590 | 24.550 | 24.620 | 11.051 | 3,941,077 |
| 2024-05-07 | 26.090 | 26.550 | 25.030 | 25.170 | 11.297 | 8,014,770 |
| 2024-05-06 | 24.270 | 24.640 | 24.260 | 24.520 | 11.006 | 2,945,221 |
| 2024-04-30 | 24.040 | 24.520 | 24.030 | 24.260 | 10.889 | 2,219,435 |
| 2024-04-29 | 22.910 | 24.450 | 22.880 | 24.340 | 10.925 | 4,124,316 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.2000 CNY |
| 2026-07-10 | 0.2800 CNY |
| 2025-06-17 | 0.1000 CNY |
| 2024-07-09 | 0.2980 CNY |
| 2023-10-12 | 0.2980 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.