SWS Hemodialysis Care Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	58.990	59.590	55.020	59.590	17.843	15,234,346
2023-04-27	45.380	50.520	45.380	49.660	14.869	6,537,322
2023-04-26	44.500	45.900	43.910	44.950	13.459	2,516,608
2023-04-25	45.850	46.080	43.970	44.500	13.324	3,017,758
2023-04-24	45.860	46.800	45.360	46.100	13.804	2,324,061
2023-04-21	47.730	48.270	45.690	45.820	13.720	3,525,513
2023-04-20	47.000	47.850	46.200	47.600	14.253	5,922,374
2023-04-19	44.710	48.100	44.500	47.400	14.193	8,555,689
2023-04-18	44.370	46.020	43.210	45.450	13.609	6,865,996
2023-04-17	42.110	44.700	42.000	44.630	13.363	5,760,915
2023-04-14	42.470	42.980	41.460	42.410	12.699	2,796,020
2023-04-13	42.300	43.200	41.720	42.240	12.648	3,106,679
2023-04-12	43.180	43.490	41.810	42.340	12.678	2,905,138
2023-04-11	43.460	44.440	42.410	42.930	12.854	4,603,689
2023-04-10	43.750	44.070	42.300	42.710	12.788	4,818,083
2023-04-07	41.630	44.350	40.900	43.670	13.076	8,322,747
2023-04-06	42.650	43.100	40.840	41.170	12.327	4,332,116
2023-04-04	40.880	42.380	40.880	41.690	12.483	5,183,501
2023-04-03	38.700	44.500	38.230	41.030	12.285	13,031,122
2023-03-31	36.630	38.000	36.600	37.490	11.226	3,185,756
2023-03-30	37.750	37.750	36.710	37.120	11.115	2,550,110
2023-03-29	38.400	38.760	36.950	37.350	11.184	4,429,313
2023-03-28	37.510	39.100	37.000	37.750	11.303	5,499,232
2023-03-27	36.540	38.490	36.000	37.090	11.106	5,747,037
2023-03-24	38.120	38.380	36.100	36.220	10.845	4,271,945
2023-03-23	37.860	38.110	36.580	37.100	11.109	3,410,117
2023-03-22	38.080	39.390	37.690	38.060	11.396	2,592,748
2023-03-21	37.040	38.570	36.890	38.190	11.435	2,965,510
2023-03-20	37.390	38.060	36.200	37.200	11.139	5,177,977
2023-03-17	39.560	39.970	37.250	37.380	11.193	8,378,246
2023-03-16	40.620	41.370	39.000	39.440	11.809	3,852,614
2023-03-15	39.760	41.870	39.750	40.950	12.262	4,138,286
2023-03-14	40.490	41.000	39.490	40.060	11.995	3,098,458
2023-03-13	40.000	40.870	39.600	39.800	11.917	3,839,193
2023-03-10	41.620	41.880	40.500	40.680	12.181	3,766,046
2023-03-09	42.210	42.890	41.730	41.760	12.504	2,799,296
2023-03-08	41.570	42.680	41.100	42.460	12.714	4,408,116
2023-03-07	41.310	43.500	41.000	41.550	12.441	5,802,661
2023-03-06	40.590	42.390	40.590	41.870	12.537	5,695,393
2023-03-03	41.680	43.100	40.900	40.980	12.270	4,986,973
2023-03-02	42.230	42.660	41.510	41.950	12.561	4,365,090
2023-03-01	43.300	44.140	41.600	42.390	12.693	9,045,610
2023-02-28	40.520	44.380	40.520	44.050	13.190	10,844,449
2023-02-27	39.030	41.500	38.660	40.470	12.118	7,143,375
2023-02-24	38.100	39.300	38.000	38.470	11.519	4,200,937
2023-02-23	38.460	39.070	37.800	38.240	11.450	3,382,392
2023-02-22	38.680	40.500	38.420	38.610	11.561	3,584,232
2023-02-21	38.790	39.800	38.200	38.740	11.600	3,359,911
2023-02-20	38.540	39.020	37.660	38.620	11.564	3,825,414
2023-02-17	39.270	40.780	38.130	38.130	11.417	6,015,006
2023-02-16	40.920	41.410	39.110	39.510	11.830	7,050,610
2023-02-15	41.300	42.310	40.320	40.320	12.073	5,346,072
2023-02-14	41.150	41.400	39.880	41.200	12.336	5,990,035
2023-02-13	39.690	41.710	39.690	40.370	12.088	9,287,050
2023-02-10	38.000	41.380	37.900	39.700	11.887	13,003,571
2023-02-09	33.980	39.500	33.500	38.320	11.474	15,334,829
2023-02-08	33.600	34.680	33.600	33.930	10.160	6,917,864
2023-02-07	34.340	35.150	33.410	33.750	10.106	5,869,153
2023-02-06	32.920	34.700	32.510	34.500	10.330	11,324,828
2023-02-03	33.030	34.320	32.130	33.260	9.959	9,627,432

← NewerPage 15 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.