SWS Hemodialysis Care Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.790	32.340	30.790	32.180	14.444	4,443,015
2023-10-27	30.470	31.430	29.160	31.070	13.945	4,150,752
2023-10-26	30.710	30.830	29.830	30.700	13.779	2,642,419
2023-10-25	31.130	31.290	30.410	30.710	13.784	3,286,319
2023-10-24	29.690	31.030	29.290	31.010	13.919	3,830,728
2023-10-23	30.150	31.000	29.200	29.440	13.214	2,964,631
2023-10-20	30.480	31.760	30.160	30.270	13.586	3,691,786
2023-10-19	28.500	31.530	28.500	30.480	13.681	5,266,311
2023-10-18	30.680	31.490	29.620	29.760	13.357	2,724,993
2023-10-17	31.200	31.590	30.290	30.740	13.797	2,973,152
2023-10-16	32.400	32.650	30.960	31.200	14.004	5,128,360
2023-10-13	31.900	33.380	31.800	32.490	14.583	4,729,450
2023-10-12	33.830	33.940	31.620	31.890	14.314	6,601,530
2023-10-11	49.290	50.510	48.750	49.590	14.849	4,752,576
2023-10-10	50.320	50.970	48.720	48.900	14.642	4,837,953
2023-10-09	52.950	52.950	50.000	50.230	15.040	5,504,108
2023-09-28	52.220	53.280	51.900	52.410	15.693	4,958,692
2023-09-27	51.980	53.130	51.160	52.430	15.699	7,109,752
2023-09-26	52.250	53.450	51.050	52.050	15.585	6,323,545
2023-09-25	49.800	52.470	49.520	52.200	15.630	8,631,205
2023-09-22	48.180	50.160	47.400	49.800	14.911	8,537,153
2023-09-21	47.880	49.660	47.220	48.260	14.450	6,946,040
2023-09-20	48.500	48.500	47.110	48.020	14.378	6,009,461
2023-09-19	48.590	50.170	48.000	48.050	14.387	11,810,108
2023-09-18	44.780	48.670	44.650	48.230	14.441	15,702,571
2023-09-15	41.560	46.780	41.560	44.640	13.366	12,891,349
2023-09-14	42.590	42.890	41.400	41.540	12.438	3,234,498
2023-09-13	43.540	43.670	42.200	42.590	12.753	3,212,958
2023-09-12	44.080	44.400	43.620	43.660	13.073	3,115,108
2023-09-11	42.190	45.180	42.040	44.480	13.318	7,291,224
2023-09-08	41.100	42.440	41.070	42.030	12.585	2,712,060
2023-09-07	42.960	42.960	41.350	41.350	12.381	3,422,581
2023-09-06	42.510	43.000	41.900	42.860	12.833	3,363,253
2023-09-05	43.250	44.380	42.500	42.840	12.827	6,752,999
2023-09-04	43.580	44.100	42.720	43.130	12.914	6,517,831
2023-09-01	45.300	45.450	43.660	43.780	13.109	6,214,996
2023-08-31	46.500	46.500	44.640	45.190	13.531	8,956,273
2023-08-30	46.110	47.500	45.870	46.210	13.836	7,144,336
2023-08-29	42.360	46.820	42.110	46.170	13.824	12,824,334
2023-08-28	45.670	48.800	41.370	42.400	12.696	16,361,068
2023-08-25	42.580	43.040	40.500	40.740	12.199	4,285,180
2023-08-24	41.400	44.500	41.240	42.580	12.750	4,739,099
2023-08-23	40.770	41.670	40.470	41.350	12.381	2,700,973
2023-08-22	40.760	41.690	40.310	41.510	12.429	2,647,215
2023-08-21	41.040	41.880	40.780	40.790	12.214	1,531,532
2023-08-18	41.750	42.350	41.000	41.040	12.288	1,747,132
2023-08-17	41.530	41.990	40.760	41.750	12.501	4,261,527
2023-08-16	42.980	43.210	40.910	41.000	12.276	4,184,019
2023-08-15	43.010	43.500	42.680	43.160	12.923	1,315,228
2023-08-14	43.010	43.400	42.430	43.320	12.971	1,506,885
2023-08-11	43.400	44.630	43.000	43.100	12.905	2,321,255
2023-08-10	43.850	44.010	42.980	43.340	12.977	2,674,803
2023-08-09	43.490	44.650	42.930	44.120	13.211	2,581,136
2023-08-08	43.950	45.040	43.150	43.440	13.007	2,128,889
2023-08-07	44.530	44.720	43.340	44.420	13.300	3,680,503
2023-08-04	46.490	46.490	44.430	44.530	13.333	3,795,265
2023-08-03	45.600	46.750	44.510	45.920	13.750	2,639,519
2023-08-02	47.300	47.300	44.970	45.480	13.618	4,588,332
2023-08-01	46.990	47.900	46.430	47.400	14.193	1,612,975
2023-07-31	48.800	49.820	47.070	47.220	14.139	3,367,787

← NewerPage 13 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.