SWS Hemodialysis Care Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.780	15.030	14.450	14.520	9.953	4,319,373
2025-10-21	14.370	14.780	14.320	14.730	10.096	4,401,479
2025-10-20	14.400	14.640	14.070	14.370	9.850	6,121,424
2025-10-17	15.150	15.150	14.260	14.260	9.774	6,746,420
2025-10-16	15.000	15.490	14.960	15.010	10.288	6,077,864
2025-10-15	15.290	15.420	14.900	15.000	10.282	5,042,021
2025-10-14	15.410	15.660	15.110	15.170	10.398	5,697,158
2025-10-13	15.300	15.640	14.900	15.390	10.549	7,095,922
2025-10-10	15.050	16.010	14.950	15.580	10.679	12,001,677
2025-10-09	14.930	15.130	14.650	15.030	10.302	5,989,152
2025-09-30	14.600	14.820	14.560	14.770	10.124	3,800,780
2025-09-29	14.510	14.640	14.330	14.560	9.980	3,893,139
2025-09-26	14.660	14.890	14.380	14.640	10.035	6,192,659
2025-09-25	14.380	14.850	14.380	14.510	9.946	4,278,439
2025-09-24	14.330	14.690	14.160	14.490	9.932	5,070,273
2025-09-23	15.000	15.040	14.000	14.350	9.836	9,353,033
2025-09-22	14.800	14.970	14.640	14.970	10.261	3,774,219
2025-09-19	14.740	14.990	14.670	14.880	10.199	6,705,274
2025-09-18	15.070	15.180	14.700	14.790	10.138	7,471,941
2025-09-17	15.390	15.390	15.000	15.060	10.323	5,132,597
2025-09-16	15.050	15.440	14.930	15.360	10.528	8,288,331
2025-09-15	15.150	15.220	14.920	15.060	10.323	7,888,592
2025-09-12	15.750	15.800	14.690	15.210	10.426	22,188,366
2025-09-11	15.820	16.150	15.510	16.120	11.049	5,875,052
2025-09-10	15.860	16.100	15.780	15.900	10.898	4,438,994
2025-09-09	16.530	16.530	15.790	15.970	10.946	8,194,529
2025-09-08	15.800	16.940	15.690	16.560	11.351	15,361,689
2025-09-05	15.440	15.670	15.250	15.660	10.734	7,059,304
2025-09-04	15.880	16.050	15.160	15.370	10.535	7,158,453
2025-09-03	16.080	16.290	15.700	15.720	10.775	6,362,517
2025-09-02	16.250	16.450	15.860	15.930	10.919	10,238,181
2025-09-01	15.500	16.640	15.500	16.330	11.193	17,540,749
2025-08-29	15.550	15.850	15.390	15.570	10.672	6,371,075
2025-08-28	15.740	15.900	15.060	15.500	10.624	9,095,319
2025-08-27	16.130	16.230	15.570	15.570	10.672	10,685,442
2025-08-26	16.260	16.430	16.110	16.150	11.070	10,299,828
2025-08-25	16.280	16.570	16.200	16.270	11.152	11,864,258
2025-08-22	16.500	16.600	16.070	16.270	11.152	14,782,647
2025-08-21	16.500	16.970	16.420	16.540	11.337	10,970,176
2025-08-20	17.500	17.500	16.030	16.600	11.378	24,978,333
2025-08-19	17.980	18.450	17.580	17.850	12.235	11,303,861
2025-08-18	17.500	17.970	17.330	17.860	12.242	12,737,632
2025-08-15	17.420	17.550	17.050	17.360	11.899	7,559,284
2025-08-14	17.780	18.090	17.020	17.100	11.721	12,554,641
2025-08-13	18.000	18.100	17.330	17.970	12.317	17,486,264
2025-08-12	17.170	19.500	17.120	18.160	12.448	25,733,106
2025-08-11	16.580	17.500	16.500	17.270	11.838	10,828,910
2025-08-08	16.240	16.980	15.810	16.560	11.351	15,618,930
2025-08-07	15.570	16.600	15.570	16.110	11.042	13,028,117
2025-08-06	15.900	16.240	15.500	15.620	10.707	9,918,148
2025-08-05	15.890	16.140	15.690	15.960	10.940	6,662,003
2025-08-04	15.510	16.010	15.310	15.940	10.926	8,278,326
2025-08-01	15.870	16.260	15.400	15.580	10.679	11,476,953
2025-07-31	16.030	16.690	15.800	15.860	10.871	14,078,698
2025-07-30	16.290	16.820	15.940	16.200	11.104	11,358,344
2025-07-29	16.290	16.480	15.950	16.290	11.166	9,661,233
2025-07-28	16.490	16.770	16.180	16.200	11.104	10,886,499
2025-07-25	15.480	17.380	15.470	16.620	11.392	22,933,012
2025-07-24	15.000	15.700	15.000	15.540	10.652	10,244,115
2025-07-23	15.160	15.380	14.860	15.130	10.371	6,670,462

← NewerPage 5 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.