SWS Hemodialysis Care Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.300	11.400	10.330	10.440	10.216	15,455,476
2026-07-16	11.660	11.660	11.180	11.370	11.126	12,341,754
2026-07-15	11.350	11.950	11.350	11.590	11.341	16,492,021
2026-07-14	10.760	11.680	10.640	11.640	11.390	19,023,127
2026-07-13	10.230	10.870	10.230	10.760	10.529	15,473,774
2026-07-10	10.310	10.680	10.220	10.300	10.079	7,410,169
2026-07-09	14.910	14.920	14.340	14.490	9.932	5,806,750
2026-07-08	15.240	15.700	14.800	14.810	10.151	7,444,001
2026-07-07	15.630	15.760	15.060	15.200	10.419	7,644,179
2026-07-06	15.640	16.010	15.130	15.690	10.754	11,040,419
2026-07-03	15.410	15.880	15.340	15.550	10.659	8,865,820
2026-07-02	15.500	15.740	15.290	15.420	10.569	12,538,477
2026-07-01	14.400	15.380	14.280	15.230	10.439	13,726,168
2026-06-30	14.430	14.780	14.230	14.360	9.843	8,098,133
2026-06-29	13.800	14.670	13.450	14.570	9.987	12,028,009
2026-06-26	14.060	14.290	13.630	13.640	9.349	6,937,357
2026-06-25	14.500	14.500	13.770	14.080	9.651	7,336,163
2026-06-24	14.480	14.570	14.150	14.240	9.761	7,396,935
2026-06-23	14.190	14.800	14.010	14.520	9.953	8,549,941
2026-06-22	14.600	14.600	13.560	14.190	9.726	10,789,564
2026-06-18	14.640	14.860	14.410	14.510	9.946	7,867,753
2026-06-17	14.500	14.820	14.460	14.740	10.103	8,374,581
2026-06-16	14.550	14.660	14.360	14.540	9.966	7,069,602
2026-06-15	14.360	14.840	14.310	14.620	10.021	9,393,847
2026-06-12	14.190	14.490	13.950	14.420	9.884	8,567,365
2026-06-11	13.850	14.400	13.690	14.050	9.630	9,499,161
2026-06-10	13.690	13.860	13.460	13.770	9.438	6,446,218
2026-06-09	13.940	14.120	13.650	13.800	9.459	7,489,979
2026-06-08	14.610	14.610	13.670	13.860	9.500	12,308,132
2026-06-05	14.800	15.050	14.380	14.750	10.110	9,685,853
2026-06-04	15.350	15.360	14.570	14.700	10.076	10,877,147
2026-06-03	16.600	16.600	15.210	15.290	10.480	15,903,389
2026-06-02	16.440	17.020	15.650	16.480	11.296	13,213,260
2026-06-01	16.790	17.160	16.300	16.440	11.269	12,016,184
2026-05-29	17.720	17.940	16.770	16.900	11.584	11,997,088
2026-05-28	18.050	18.130	17.520	17.890	12.263	13,127,839
2026-05-27	17.250	18.170	16.880	17.980	12.324	17,329,254
2026-05-26	17.920	18.100	17.140	17.390	11.920	13,125,014
2026-05-25	17.540	18.470	17.470	18.140	12.434	18,663,764
2026-05-22	16.500	17.570	16.300	17.480	11.981	15,325,718
2026-05-21	16.160	17.250	16.110	16.430	11.262	11,202,203
2026-05-20	16.000	16.190	15.940	16.110	11.042	4,107,927
2026-05-19	16.020	16.260	15.780	16.080	11.022	5,839,404
2026-05-18	16.280	16.570	16.040	16.160	11.077	5,223,467
2026-05-15	16.760	16.890	16.280	16.470	11.289	6,599,836
2026-05-14	17.150	17.240	16.610	16.640	11.406	8,067,166
2026-05-13	17.050	17.250	16.730	17.110	11.728	7,871,081
2026-05-12	17.140	17.420	16.910	17.040	11.680	11,901,064
2026-05-11	16.790	17.350	16.720	17.250	11.824	14,030,333
2026-05-08	16.990	17.370	16.660	16.860	11.557	14,575,381
2026-05-07	17.200	17.500	16.960	17.410	11.933	12,467,148
2026-05-06	17.330	17.620	17.030	17.090	11.714	17,097,425
2026-04-30	16.900	17.790	16.790	17.170	11.769	26,663,266
2026-04-29	16.010	16.410	16.000	16.310	11.179	8,204,691
2026-04-28	15.880	16.220	15.790	16.110	11.042	6,095,408
2026-04-27	15.550	15.980	15.520	15.940	10.926	4,699,606
2026-04-24	15.850	15.980	15.620	15.700	10.761	4,488,359
2026-04-23	16.010	16.110	15.660	15.990	10.960	5,152,569
2026-04-22	15.770	16.080	15.680	16.060	11.008	4,007,327
2026-04-21	16.010	16.010	15.620	15.830	10.850	3,991,450

← NewerPage 2 of 3 · 121 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.