SWS Hemodialysis Care Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	28.230	29.170	27.920	28.390	12.743	3,524,445
2024-01-22	30.400	30.400	28.130	28.610	12.841	6,271,867
2024-01-19	29.550	30.810	29.000	30.580	13.726	7,605,816
2024-01-18	28.300	29.880	27.450	29.760	13.357	6,853,087
2024-01-17	28.200	28.770	28.000	28.300	12.702	4,465,418
2024-01-16	28.320	28.530	27.530	28.210	12.662	3,027,253
2024-01-15	27.910	27.910	27.910	27.910	12.527	0
2024-01-12	28.680	28.680	27.900	27.910	12.527	3,169,090
2024-01-11	28.700	28.970	28.290	28.870	12.958	3,453,471
2024-01-10	29.100	29.450	28.300	28.340	12.720	5,276,837
2024-01-09	27.380	29.320	27.280	29.180	13.097	9,232,544
2024-01-08	28.790	28.880	27.650	27.820	12.487	4,189,530
2024-01-05	29.600	29.740	28.280	28.450	12.770	5,100,430
2024-01-04	29.590	29.990	28.850	29.750	13.353	7,273,986
2024-01-03	27.260	29.570	27.010	29.560	13.268	10,938,984
2024-01-02	29.200	29.280	28.400	28.660	12.864	6,385,446
2023-12-29	27.600	29.560	27.420	29.200	13.106	8,342,788
2023-12-28	27.720	28.030	27.120	27.780	12.469	4,633,216
2023-12-27	26.990	28.150	26.630	27.700	12.433	11,162,941
2023-12-26	26.000	27.770	26.000	26.910	12.078	11,370,656
2023-12-25	24.930	26.360	24.860	26.050	11.692	5,607,474
2023-12-22	25.640	25.800	24.880	24.930	11.190	3,207,767
2023-12-21	25.500	25.960	25.190	25.540	11.463	2,922,980
2023-12-20	26.390	26.620	25.530	25.680	11.526	4,558,421
2023-12-19	27.130	27.130	26.200	26.350	11.827	3,406,212
2023-12-18	27.460	27.970	27.060	27.110	12.168	3,209,772
2023-12-15	27.350	27.720	27.130	27.630	12.401	3,169,122
2023-12-14	28.050	28.500	27.350	27.480	12.334	4,003,240
2023-12-13	28.450	28.940	28.110	28.170	12.644	3,708,542
2023-12-12	27.600	28.600	27.600	28.400	12.747	4,801,898
2023-12-11	27.090	27.660	26.790	27.660	12.415	3,651,059
2023-12-08	27.150	27.440	26.960	27.210	12.213	3,135,706
2023-12-07	27.600	27.600	27.050	27.090	12.159	2,871,560
2023-12-06	27.220	27.890	27.020	27.520	12.352	2,925,763
2023-12-05	27.350	27.750	27.160	27.220	12.217	2,722,369
2023-12-04	28.200	28.210	27.390	27.600	12.388	3,469,960
2023-12-01	28.090	28.350	27.740	28.200	12.657	2,470,370
2023-11-30	28.100	28.200	27.550	28.150	12.635	2,930,389
2023-11-29	28.580	28.770	27.900	27.970	12.554	4,597,331
2023-11-28	29.090	29.130	28.210	28.560	12.819	4,432,827
2023-11-27	28.820	29.280	28.770	28.880	12.963	2,484,544
2023-11-24	29.470	29.470	28.750	28.940	12.989	3,551,901
2023-11-23	29.250	29.610	28.970	29.470	13.227	3,039,381
2023-11-22	29.370	29.610	29.030	29.080	13.052	2,620,689
2023-11-21	29.730	30.000	29.430	29.550	13.263	2,916,855
2023-11-20	30.160	30.440	29.590	29.880	13.411	5,171,807
2023-11-17	30.020	30.380	29.650	30.160	13.537	2,708,977
2023-11-16	30.700	31.080	29.880	29.900	13.420	4,182,978
2023-11-15	31.600	31.900	30.810	31.180	13.995	2,123,958
2023-11-14	31.010	31.540	31.010	31.270	14.035	1,833,112
2023-11-13	31.480	31.570	30.760	31.040	13.932	2,069,245
2023-11-10	31.410	31.730	31.190	31.300	14.049	1,698,425
2023-11-09	32.070	32.360	31.320	31.510	14.143	2,896,171
2023-11-08	31.880	32.490	31.580	32.060	14.390	3,079,568
2023-11-07	32.240	32.250	31.610	31.890	14.314	2,576,335
2023-11-06	31.200	32.470	31.200	32.170	14.439	4,634,186
2023-11-03	30.570	31.400	30.480	31.050	13.936	2,251,907
2023-11-02	30.980	31.370	30.380	30.400	13.645	1,772,837
2023-11-01	31.290	31.600	30.900	31.060	13.941	2,016,329
2023-10-31	32.010	32.480	31.000	31.260	14.031	3,234,668

← NewerPage 12 of 16 · 923 trading daysOlder →

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.