SWS Hemodialysis Care Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.010	16.010	15.620	15.830	10.850	3,991,450
2026-04-20	15.820	15.960	15.610	15.890	10.892	3,821,644
2026-04-17	15.780	15.990	15.660	15.750	10.796	3,722,962
2026-04-16	16.000	16.000	15.660	15.900	10.898	5,222,369
2026-04-15	16.110	16.220	15.600	15.920	10.912	5,588,354
2026-04-14	16.280	16.310	15.920	16.090	11.029	3,570,536
2026-04-13	16.340	16.350	15.980	16.140	11.063	5,217,032
2026-04-10	16.220	16.490	16.220	16.330	11.193	4,958,286
2026-04-09	16.210	16.470	16.140	16.230	11.125	4,237,357
2026-04-08	16.160	16.340	15.910	16.280	11.159	7,278,013
2026-04-07	15.620	16.230	15.530	15.860	10.871	4,875,521
2026-04-03	16.020	16.230	15.610	15.670	10.741	5,442,242
2026-04-02	15.890	16.330	15.700	16.070	11.015	7,398,976
2026-04-01	15.310	16.050	15.310	15.950	10.933	9,980,115
2026-03-31	15.230	15.500	15.000	15.030	10.302	4,921,036
2026-03-30	15.500	15.660	14.900	15.100	10.350	11,084,970
2026-03-27	14.510	15.800	14.510	15.730	10.782	7,556,994
2026-03-26	15.020	15.090	14.690	14.790	10.138	3,224,786
2026-03-25	14.500	15.090	14.420	14.940	10.240	4,990,533
2026-03-24	13.960	14.490	13.660	14.460	9.911	8,441,836
2026-03-23	14.640	14.680	13.440	13.580	9.308	9,647,807
2026-03-20	15.450	15.570	14.850	14.870	10.192	4,220,776
2026-03-19	15.380	15.670	15.300	15.350	10.521	3,343,968
2026-03-18	15.280	15.650	15.140	15.600	10.693	3,621,321
2026-03-17	15.850	15.880	15.200	15.200	10.419	4,997,829
2026-03-16	16.070	16.070	15.430	15.710	10.768	6,546,212
2026-03-13	15.800	16.450	15.700	15.940	10.926	11,105,242
2026-03-12	15.570	16.330	15.470	15.990	10.960	10,468,900
2026-03-11	15.570	15.700	15.430	15.550	10.659	5,000,153
2026-03-10	15.400	15.590	15.290	15.570	10.672	5,269,682
2026-03-09	15.310	15.440	14.680	15.230	10.439	9,897,269
2026-03-06	15.270	15.820	15.270	15.420	10.569	9,266,698
2026-03-05	16.050	16.080	15.530	15.580	10.679	4,622,984
2026-03-04	15.730	15.940	15.520	15.700	10.761	6,837,432
2026-03-03	16.620	16.670	15.800	15.870	10.878	8,053,033
2026-03-02	16.800	17.270	16.470	16.540	11.337	8,376,377
2026-02-27	16.900	17.070	16.780	16.970	11.632	4,238,736
2026-02-26	17.120	17.160	16.760	16.960	11.625	5,009,761
2026-02-25	17.590	17.590	17.030	17.060	11.694	7,137,142
2026-02-24	17.160	17.620	17.000	17.510	12.002	6,782,468
2026-02-13	17.490	17.680	17.240	17.260	11.831	6,170,927
2026-02-12	17.450	17.680	17.300	17.520	12.009	6,459,012
2026-02-11	17.290	17.520	17.200	17.380	11.913	5,043,837
2026-02-10	17.400	17.400	17.080	17.280	11.844	4,579,766
2026-02-09	17.170	17.350	16.850	17.310	11.865	6,327,525
2026-02-06	16.900	17.480	16.770	17.070	11.700	7,043,740
2026-02-05	17.080	17.470	17.000	17.130	11.742	7,380,434
2026-02-04	17.440	17.830	17.020	17.100	11.721	8,705,859
2026-02-03	16.880	17.470	16.710	17.400	11.927	11,865,126
2026-02-02	16.560	17.490	16.220	16.760	11.488	17,230,033
2026-01-30	16.260	16.760	16.260	16.700	11.447	8,353,241
2026-01-29	16.770	16.900	16.360	16.420	11.255	6,677,508
2026-01-28	17.000	17.110	16.690	16.760	11.488	5,008,726
2026-01-27	16.910	17.200	16.580	17.200	11.790	6,591,200
2026-01-26	17.130	17.290	16.910	17.000	11.652	8,772,731
2026-01-23	16.940	17.170	16.840	17.110	11.728	4,714,417
2026-01-22	16.990	17.050	16.650	16.850	11.550	6,393,823
2026-01-21	16.190	17.240	16.190	16.830	11.536	9,404,271
2026-01-20	16.310	16.620	16.130	16.340	11.200	4,540,232
2026-01-19	16.250	16.470	16.090	16.300	11.173	7,387,994

← NewerPage 3 of 16 · 922 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.