SWS Hemodialysis Care Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	33.810	34.480	32.370	32.860	9.839	11,673,611
2023-02-01	34.100	34.100	33.000	33.830	10.130	5,370,555
2023-01-31	34.830	34.940	33.580	33.720	10.097	4,939,617
2023-01-30	35.070	35.220	33.690	35.020	10.486	9,161,351
2023-01-20	34.800	34.800	33.560	34.500	10.330	5,630,923
2023-01-19	34.500	35.380	34.060	34.410	10.303	7,234,929
2023-01-18	32.890	35.550	32.660	34.560	10.348	14,315,129
2023-01-17	34.210	35.240	32.860	33.160	9.929	11,281,404
2023-01-16	34.090	35.050	33.600	34.160	10.228	9,792,894
2023-01-13	34.680	35.550	34.200	34.390	10.297	10,774,706
2023-01-12	34.300	35.420	33.400	34.310	10.273	13,754,165
2023-01-11	34.220	35.870	33.900	34.980	10.474	20,771,522
2023-01-10	31.530	34.500	31.320	34.100	10.210	27,046,707
2023-01-09	30.300	32.230	29.490	31.530	9.441	21,666,185
2023-01-06	30.490	31.290	29.550	29.860	8.941	15,453,843
2023-01-05	29.300	32.440	28.910	30.650	9.177	22,122,292
2023-01-04	30.490	30.700	28.580	29.200	8.743	20,756,830
2023-01-03	25.150	30.320	25.010	30.320	9.079	32,771,047
2022-12-30	26.300	26.470	25.210	25.270	7.567	13,504,831
2022-12-29	26.190	27.100	26.160	26.200	7.845	14,465,743
2022-12-28	26.000	27.790	25.200	26.650	7.980	25,509,384
2022-12-27	26.000	26.650	25.630	26.300	7.875	25,156,710
2022-12-26	28.000	28.460	26.020	26.170	7.836	45,597,613

← NewerPage 16 of 16 · 923 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.