SWS Hemodialysis Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 16.120 | 16.270 | 15.830 | 16.000 | 10.967 | 5,808,119 |
| 2026-01-15 | 16.410 | 16.430 | 16.100 | 16.320 | 11.186 | 5,013,080 |
| 2026-01-14 | 16.200 | 16.660 | 15.970 | 16.310 | 11.179 | 8,269,952 |
| 2026-01-13 | 16.200 | 16.690 | 16.050 | 16.230 | 11.125 | 8,432,659 |
| 2026-01-12 | 16.050 | 16.350 | 15.930 | 16.200 | 11.104 | 7,005,832 |
| 2026-01-09 | 15.810 | 16.080 | 15.700 | 16.040 | 10.994 | 6,000,619 |
| 2026-01-08 | 15.660 | 15.970 | 15.520 | 15.820 | 10.844 | 5,780,885 |
| 2026-01-07 | 15.550 | 15.680 | 15.330 | 15.680 | 10.748 | 8,088,178 |
| 2026-01-06 | 16.040 | 16.160 | 15.550 | 15.770 | 10.809 | 9,654,786 |
| 2026-01-05 | 14.960 | 16.110 | 14.910 | 15.930 | 10.919 | 11,599,819 |
| 2025-12-31 | 15.070 | 15.180 | 14.860 | 14.970 | 10.261 | 3,927,317 |
| 2025-12-30 | 14.960 | 15.400 | 14.840 | 15.090 | 10.343 | 6,941,582 |
| 2025-12-29 | 14.870 | 15.390 | 14.770 | 14.950 | 10.247 | 8,125,040 |
| 2025-12-26 | 14.860 | 14.940 | 14.660 | 14.720 | 10.090 | 3,999,788 |
| 2025-12-25 | 14.670 | 14.950 | 14.550 | 14.900 | 10.213 | 6,748,873 |
| 2025-12-24 | 14.890 | 14.890 | 14.620 | 14.640 | 10.035 | 4,123,347 |
| 2025-12-23 | 15.000 | 15.020 | 14.800 | 14.830 | 10.165 | 4,162,937 |
| 2025-12-22 | 14.960 | 15.130 | 14.840 | 15.010 | 10.288 | 3,182,222 |
| 2025-12-19 | 14.880 | 15.020 | 14.730 | 14.890 | 10.206 | 2,735,523 |
| 2025-12-18 | 14.550 | 14.980 | 14.530 | 14.880 | 10.199 | 3,098,635 |
| 2025-12-17 | 14.680 | 14.780 | 14.420 | 14.750 | 10.110 | 3,872,097 |
| 2025-12-16 | 14.800 | 14.980 | 14.610 | 14.610 | 10.014 | 3,447,747 |
| 2025-12-15 | 14.740 | 15.220 | 14.680 | 14.920 | 10.227 | 6,600,259 |
| 2025-12-12 | 14.610 | 14.880 | 14.460 | 14.880 | 10.199 | 5,258,999 |
| 2025-12-11 | 14.790 | 14.860 | 14.660 | 14.680 | 10.062 | 2,509,376 |
| 2025-12-10 | 14.700 | 14.930 | 14.550 | 14.800 | 10.144 | 3,455,667 |
| 2025-12-09 | 15.010 | 15.160 | 14.640 | 14.670 | 10.055 | 4,190,026 |
| 2025-12-08 | 15.070 | 15.260 | 14.960 | 15.000 | 10.282 | 3,444,469 |
| 2025-12-05 | 14.800 | 15.130 | 14.650 | 15.050 | 10.316 | 5,669,109 |
| 2025-12-04 | 14.820 | 14.880 | 14.540 | 14.750 | 10.110 | 4,035,305 |
| 2025-12-03 | 14.850 | 14.970 | 14.680 | 14.720 | 10.090 | 3,071,040 |
| 2025-12-02 | 15.180 | 15.180 | 14.810 | 14.870 | 10.192 | 3,960,287 |
| 2025-12-01 | 15.330 | 15.420 | 15.000 | 15.090 | 10.343 | 6,346,891 |
| 2025-11-28 | 15.400 | 15.460 | 15.200 | 15.310 | 10.494 | 4,535,311 |
| 2025-11-27 | 15.400 | 15.610 | 15.260 | 15.420 | 10.569 | 3,853,708 |
| 2025-11-26 | 15.220 | 15.700 | 15.220 | 15.330 | 10.508 | 7,015,849 |
| 2025-11-25 | 15.450 | 15.600 | 15.160 | 15.200 | 10.419 | 4,719,976 |
| 2025-11-24 | 15.220 | 15.480 | 15.120 | 15.300 | 10.487 | 4,783,486 |
| 2025-11-21 | 15.670 | 15.970 | 15.090 | 15.210 | 10.426 | 7,343,217 |
| 2025-11-20 | 16.090 | 16.270 | 15.640 | 15.810 | 10.837 | 5,470,803 |
| 2025-11-19 | 16.530 | 16.790 | 15.850 | 16.120 | 11.049 | 8,432,498 |
| 2025-11-18 | 16.250 | 16.700 | 16.080 | 16.550 | 11.344 | 9,688,726 |
| 2025-11-17 | 16.880 | 16.950 | 16.070 | 16.250 | 11.138 | 9,846,688 |
| 2025-11-14 | 16.380 | 17.200 | 16.220 | 16.950 | 11.618 | 11,623,792 |
| 2025-11-13 | 16.680 | 16.770 | 16.300 | 16.380 | 11.227 | 9,502,157 |
| 2025-11-12 | 16.500 | 16.890 | 16.310 | 16.640 | 11.406 | 5,768,875 |
| 2025-11-11 | 16.440 | 16.760 | 16.440 | 16.500 | 11.310 | 5,005,448 |
| 2025-11-10 | 16.610 | 16.850 | 16.360 | 16.540 | 11.337 | 7,145,678 |
| 2025-11-07 | 17.030 | 17.450 | 16.710 | 16.740 | 11.474 | 7,827,143 |
| 2025-11-06 | 17.150 | 17.460 | 16.930 | 17.110 | 11.728 | 7,816,225 |
| 2025-11-05 | 16.690 | 17.440 | 16.690 | 17.210 | 11.796 | 11,911,403 |
| 2025-11-04 | 17.020 | 17.100 | 16.720 | 16.910 | 11.591 | 9,880,939 |
| 2025-11-03 | 16.950 | 17.180 | 16.410 | 16.960 | 11.625 | 17,614,115 |
| 2025-10-31 | 16.340 | 16.750 | 16.100 | 16.490 | 11.303 | 11,502,800 |
| 2025-10-30 | 16.500 | 16.850 | 16.020 | 16.460 | 11.282 | 20,027,771 |
| 2025-10-29 | 16.600 | 17.490 | 16.000 | 16.600 | 11.378 | 39,446,971 |
| 2025-10-28 | 15.040 | 15.190 | 14.730 | 14.850 | 10.179 | 5,395,763 |
| 2025-10-27 | 14.900 | 15.250 | 14.900 | 15.020 | 10.295 | 6,193,153 |
| 2025-10-24 | 14.690 | 14.890 | 14.440 | 14.740 | 10.103 | 3,917,739 |
| 2025-10-23 | 14.450 | 14.550 | 14.310 | 14.530 | 9.959 | 3,074,843 |
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.