SWS Hemodialysis Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.600 | 23.630 | 21.820 | 23.550 | 10.570 | 6,882,318 |
| 2024-04-25 | 23.890 | 24.460 | 23.730 | 23.960 | 10.754 | 2,419,040 |
| 2024-04-24 | 24.010 | 24.360 | 23.580 | 23.830 | 10.696 | 2,548,472 |
| 2024-04-23 | 24.010 | 24.510 | 23.680 | 24.200 | 10.862 | 2,022,139 |
| 2024-04-22 | 23.700 | 24.520 | 23.520 | 23.810 | 10.687 | 2,140,233 |
| 2024-04-19 | 23.900 | 24.440 | 23.500 | 23.730 | 10.651 | 2,639,234 |
| 2024-04-18 | 22.900 | 24.270 | 22.330 | 23.880 | 10.718 | 5,737,298 |
| 2024-04-17 | 22.800 | 23.310 | 22.050 | 22.830 | 10.247 | 5,819,877 |
| 2024-04-16 | 23.440 | 23.870 | 22.310 | 22.330 | 10.023 | 3,566,730 |
| 2024-04-15 | 24.210 | 24.810 | 23.490 | 23.750 | 10.660 | 3,517,607 |
| 2024-04-12 | 25.870 | 26.110 | 24.560 | 24.570 | 11.028 | 3,589,761 |
| 2024-04-11 | 25.520 | 26.500 | 25.510 | 25.680 | 11.526 | 1,111,032 |
| 2024-04-10 | 26.730 | 26.730 | 25.560 | 25.920 | 11.634 | 1,656,194 |
| 2024-04-09 | 25.330 | 26.600 | 25.030 | 26.530 | 11.908 | 3,475,745 |
| 2024-04-08 | 25.730 | 26.180 | 25.110 | 25.180 | 11.302 | 2,643,437 |
| 2024-04-03 | 25.910 | 26.250 | 25.730 | 26.000 | 11.670 | 1,614,555 |
| 2024-04-02 | 26.930 | 27.370 | 25.860 | 26.010 | 11.674 | 2,635,131 |
| 2024-04-01 | 25.140 | 27.120 | 25.140 | 26.830 | 12.042 | 5,674,769 |
| 2024-03-29 | 24.930 | 25.070 | 24.450 | 24.800 | 11.131 | 617,537 |
| 2024-03-28 | 24.680 | 25.050 | 24.420 | 24.810 | 11.136 | 1,985,369 |
| 2024-03-27 | 25.500 | 25.630 | 24.520 | 24.520 | 11.006 | 1,930,052 |
| 2024-03-26 | 25.500 | 26.200 | 25.320 | 25.600 | 11.490 | 1,627,561 |
| 2024-03-25 | 26.710 | 26.780 | 25.780 | 25.780 | 11.571 | 1,747,120 |
| 2024-03-22 | 27.030 | 27.230 | 26.410 | 26.710 | 11.989 | 2,236,938 |
| 2024-03-21 | 27.330 | 27.350 | 26.700 | 27.050 | 12.141 | 2,754,283 |
| 2024-03-20 | 26.920 | 27.360 | 26.640 | 27.160 | 12.191 | 2,872,144 |
| 2024-03-19 | 27.350 | 27.530 | 26.930 | 26.940 | 12.092 | 2,492,828 |
| 2024-03-18 | 27.050 | 27.280 | 26.710 | 27.230 | 12.222 | 2,986,595 |
| 2024-03-15 | 27.280 | 27.290 | 26.650 | 27.050 | 12.141 | 2,550,735 |
| 2024-03-14 | 27.990 | 28.280 | 26.840 | 27.080 | 12.155 | 4,037,252 |
| 2024-03-13 | 27.120 | 28.240 | 26.480 | 27.520 | 12.352 | 6,732,744 |
| 2024-03-12 | 25.800 | 27.540 | 25.780 | 27.110 | 12.168 | 7,426,182 |
| 2024-03-11 | 25.520 | 25.940 | 25.190 | 25.780 | 11.571 | 4,694,711 |
| 2024-03-08 | 25.420 | 25.850 | 25.030 | 25.350 | 11.378 | 2,994,582 |
| 2024-03-07 | 25.250 | 25.550 | 25.080 | 25.430 | 11.414 | 3,455,486 |
| 2024-03-06 | 25.820 | 25.960 | 25.000 | 25.400 | 11.401 | 2,784,935 |
| 2024-03-05 | 25.930 | 26.290 | 25.300 | 25.800 | 11.580 | 4,055,361 |
| 2024-03-04 | 25.790 | 26.640 | 25.600 | 26.300 | 11.805 | 4,959,481 |
| 2024-03-01 | 25.790 | 26.070 | 25.520 | 25.790 | 11.576 | 3,451,852 |
| 2024-02-29 | 24.900 | 26.280 | 24.900 | 25.810 | 11.585 | 5,456,848 |
| 2024-02-28 | 26.850 | 27.040 | 24.770 | 24.770 | 11.118 | 6,995,100 |
| 2024-02-27 | 25.890 | 26.250 | 25.610 | 26.250 | 11.782 | 3,659,897 |
| 2024-02-26 | 25.410 | 26.350 | 25.000 | 25.900 | 11.625 | 4,301,133 |
| 2024-02-23 | 24.980 | 25.440 | 24.800 | 25.380 | 11.392 | 3,830,857 |
| 2024-02-22 | 24.690 | 25.110 | 24.490 | 24.930 | 11.190 | 3,514,159 |
| 2024-02-21 | 24.240 | 25.450 | 23.980 | 24.770 | 11.118 | 4,657,829 |
| 2024-02-20 | 24.470 | 24.740 | 24.100 | 24.360 | 10.934 | 3,858,346 |
| 2024-02-19 | 25.000 | 25.780 | 24.090 | 24.550 | 11.019 | 6,080,354 |
| 2024-02-08 | 24.670 | 25.860 | 24.670 | 25.040 | 11.239 | 4,463,633 |
| 2024-02-07 | 23.230 | 25.200 | 23.120 | 24.660 | 11.068 | 6,592,168 |
| 2024-02-06 | 21.970 | 24.500 | 20.800 | 23.500 | 10.548 | 7,679,903 |
| 2024-02-05 | 23.270 | 23.270 | 20.360 | 22.100 | 9.919 | 5,566,032 |
| 2024-02-02 | 24.300 | 24.440 | 22.700 | 23.450 | 10.525 | 4,356,948 |
| 2024-02-01 | 24.000 | 24.980 | 23.900 | 24.300 | 10.907 | 2,631,274 |
| 2024-01-31 | 25.910 | 25.950 | 24.000 | 24.000 | 10.772 | 4,706,047 |
| 2024-01-30 | 27.780 | 27.790 | 24.980 | 25.730 | 11.549 | 9,465,517 |
| 2024-01-29 | 29.300 | 30.060 | 28.060 | 28.130 | 12.626 | 4,809,487 |
| 2024-01-26 | 28.350 | 30.330 | 28.110 | 29.120 | 13.070 | 5,596,130 |
| 2024-01-25 | 28.210 | 28.600 | 27.500 | 28.420 | 12.756 | 2,925,777 |
| 2024-01-24 | 28.500 | 28.500 | 26.500 | 28.000 | 12.568 | 4,589,548 |
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.