SWS Hemodialysis Care Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	47.980	49.480	47.930	49.210	14.735	1,455,992
2023-07-27	49.470	49.500	47.900	48.310	14.465	2,139,637
2023-07-26	48.920	50.000	48.680	49.680	14.875	1,344,388
2023-07-25	48.600	49.300	48.000	48.910	14.645	1,293,297
2023-07-24	48.570	49.800	47.880	48.310	14.465	1,401,562
2023-07-21	48.710	48.960	47.900	48.360	14.480	1,580,725
2023-07-20	49.980	50.040	48.150	48.590	14.549	2,496,246
2023-07-19	50.650	50.880	49.880	50.200	15.031	1,284,382
2023-07-18	50.200	50.790	50.020	50.400	15.091	1,086,521
2023-07-17	52.000	52.020	50.050	50.590	15.148	1,891,772
2023-07-14	53.400	54.310	51.630	51.670	15.471	2,799,346
2023-07-13	51.740	53.770	51.740	53.510	16.022	3,362,242
2023-07-12	51.630	52.310	51.000	51.590	15.447	2,330,405
2023-07-11	49.790	51.510	49.790	51.510	15.423	2,792,427
2023-07-10	51.900	52.370	49.240	49.880	14.935	4,795,257
2023-07-07	51.770	53.190	51.250	52.030	15.579	2,088,620
2023-07-06	52.610	52.830	51.530	52.040	15.582	2,270,521
2023-07-05	54.000	54.800	52.300	53.080	15.893	3,099,089
2023-07-04	53.110	54.830	52.260	54.600	16.349	4,518,169
2023-07-03	53.170	54.020	50.990	53.120	15.905	5,783,477
2023-06-30	60.280	60.320	52.400	52.500	15.720	10,409,595
2023-06-29	57.500	60.180	57.260	59.850	17.921	4,303,020
2023-06-28	56.980	58.630	56.230	57.990	17.364	3,418,388
2023-06-27	55.000	57.240	55.000	56.420	16.894	3,578,603
2023-06-26	58.260	58.370	55.910	56.370	16.879	6,608,959
2023-06-21	60.000	61.470	58.000	58.480	17.510	3,979,000
2023-06-20	57.510	62.010	57.510	61.200	18.325	5,754,385
2023-06-19	58.800	59.350	56.940	58.470	17.507	3,816,628
2023-06-16	55.900	59.300	55.440	58.800	17.606	6,385,996
2023-06-15	55.780	56.790	54.930	56.000	16.768	5,012,233
2023-06-14	52.870	57.890	52.800	56.640	16.959	10,581,286
2023-06-13	53.070	53.070	50.670	52.460	15.708	4,852,909
2023-06-12	52.000	52.800	50.300	52.630	15.759	5,942,906
2023-06-09	52.080	55.550	51.880	52.300	15.660	7,794,528
2023-06-08	51.060	54.200	50.400	52.400	15.690	7,219,783
2023-06-07	50.960	51.470	50.500	50.930	15.250	1,713,178
2023-06-06	51.500	52.100	50.230	50.760	15.199	3,412,057
2023-06-05	50.910	51.660	50.130	51.630	15.459	3,427,103
2023-06-02	53.880	53.880	50.300	50.910	15.244	3,804,195
2023-06-01	53.100	54.770	52.180	52.660	15.768	4,005,668
2023-05-31	52.800	54.180	52.000	53.010	15.873	5,491,831
2023-05-30	49.000	53.930	48.610	52.900	15.840	9,066,195
2023-05-29	49.240	49.590	48.290	48.650	14.567	3,369,021
2023-05-26	49.380	50.600	48.600	49.240	14.744	3,755,295
2023-05-25	49.900	50.510	48.600	49.350	14.777	4,736,252
2023-05-24	50.350	51.250	49.570	50.200	15.031	3,228,835
2023-05-23	50.560	52.350	50.030	50.350	15.076	4,443,686
2023-05-22	52.500	52.770	49.800	50.960	15.259	5,708,043
2023-05-19	51.960	53.500	51.010	52.530	15.729	6,409,575
2023-05-18	50.640	53.490	50.300	52.250	15.645	9,027,005
2023-05-17	50.010	51.000	49.710	50.600	15.151	3,909,169
2023-05-16	51.110	52.110	49.050	50.430	15.100	8,654,705
2023-05-15	49.950	52.100	49.790	50.500	15.121	5,219,838
2023-05-12	51.500	51.920	50.010	50.010	14.974	4,175,437
2023-05-11	51.350	52.560	50.450	51.830	15.519	6,243,485
2023-05-10	51.000	51.300	50.080	51.000	15.271	5,038,953
2023-05-09	54.030	54.550	50.890	51.400	15.390	7,403,340
2023-05-08	59.380	59.980	51.500	52.560	15.738	14,938,385
2023-05-05	61.950	62.400	58.950	59.600	17.846	11,364,059
2023-05-04	59.800	62.930	58.000	61.950	18.549	21,024,870

← NewerPage 14 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.