SWS Hemodialysis Care Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.190	15.700	15.080	15.230	10.439	11,046,882
2025-07-21	14.290	15.300	14.170	15.190	10.412	15,622,489
2025-07-18	14.330	14.400	14.150	14.270	9.781	4,646,853
2025-07-17	14.660	14.680	14.150	14.350	9.836	8,778,072
2025-07-16	14.220	14.760	14.120	14.600	10.007	10,957,157
2025-07-15	14.170	14.340	13.900	14.210	9.740	5,306,453
2025-07-14	14.150	14.330	14.120	14.200	9.733	3,979,185
2025-07-11	14.400	14.440	14.090	14.200	9.733	6,284,912
2025-07-10	14.250	14.500	14.080	14.490	9.932	4,897,116
2025-07-09	14.360	14.560	14.150	14.240	9.761	5,030,596
2025-07-08	14.440	14.700	14.330	14.400	9.870	8,309,012
2025-07-07	13.780	14.950	13.780	14.530	9.959	12,392,242
2025-07-04	14.060	14.150	13.760	13.810	9.466	3,926,122
2025-07-03	13.950	14.390	13.890	14.000	9.596	5,606,652
2025-07-02	14.250	14.250	13.750	13.950	9.562	4,746,998
2025-07-01	14.200	14.350	14.030	14.260	9.774	5,578,308
2025-06-30	13.390	14.270	13.230	14.200	9.733	11,288,664
2025-06-27	13.390	13.660	13.290	13.330	9.137	6,478,967
2025-06-26	13.360	13.530	13.190	13.340	9.144	4,912,829
2025-06-25	13.640	13.710	13.180	13.370	9.164	6,774,103
2025-06-24	13.660	13.670	13.440	13.610	9.329	4,135,891
2025-06-23	13.300	13.610	13.230	13.470	9.233	2,291,672
2025-06-20	13.370	13.490	13.260	13.300	9.116	2,502,246
2025-06-19	13.730	13.910	13.200	13.380	9.171	6,485,780
2025-06-18	14.290	14.290	13.710	13.850	9.493	6,899,754
2025-06-17	14.390	14.390	13.950	14.280	9.788	5,298,592
2025-06-16	13.780	14.490	13.780	14.360	9.774	8,406,434
2025-06-13	14.580	14.870	13.760	13.870	9.441	10,045,317
2025-06-12	14.320	14.740	14.120	14.610	9.945	8,488,359
2025-06-11	14.180	15.090	14.090	14.180	9.652	9,337,882
2025-06-10	14.400	14.460	13.940	14.130	9.618	6,110,596
2025-06-09	14.600	14.720	14.310	14.390	9.795	6,607,770
2025-06-06	14.000	14.770	13.870	14.620	9.951	13,243,004
2025-06-05	13.930	14.140	13.800	13.990	9.523	5,430,006
2025-06-04	14.070	14.160	13.950	13.990	9.523	7,150,565
2025-06-03	14.130	14.440	13.750	14.250	9.700	13,740,538
2025-05-30	13.600	14.290	13.460	14.160	9.638	12,274,423
2025-05-29	13.160	13.860	12.950	13.720	9.339	12,426,664
2025-05-28	12.730	13.230	12.500	13.160	8.958	8,779,702
2025-05-27	12.780	13.040	12.670	12.700	8.644	3,553,844
2025-05-26	12.630	12.930	12.390	12.910	8.787	6,255,538
2025-05-23	12.630	12.970	12.590	12.720	8.658	3,940,073
2025-05-22	13.060	13.180	12.640	12.700	8.644	5,944,776
2025-05-21	13.290	13.300	13.010	13.090	8.910	3,564,484
2025-05-20	13.150	13.460	12.960	13.300	9.053	5,674,354
2025-05-19	13.100	13.120	12.880	13.050	8.883	3,217,809
2025-05-16	12.710	13.320	12.620	13.110	8.924	6,339,608
2025-05-15	13.010	13.010	12.700	12.820	8.726	3,195,175
2025-05-14	13.220	13.360	12.830	12.970	8.828	6,709,249
2025-05-13	13.200	13.520	13.100	13.310	9.060	7,196,333
2025-05-12	12.800	13.480	12.650	13.150	8.951	11,323,470
2025-05-09	12.500	12.770	12.500	12.570	8.556	5,988,003
2025-05-08	13.010	13.190	12.480	12.570	8.556	13,284,371
2025-05-07	13.030	13.800	12.990	13.450	9.155	11,394,310
2025-05-06	12.880	13.280	12.790	12.920	8.794	5,979,974
2025-04-30	12.620	13.220	12.500	12.930	8.801	8,854,014
2025-04-29	12.410	12.640	12.250	12.610	8.583	4,785,571
2025-04-28	12.890	12.900	12.340	12.490	8.501	7,062,097
2025-04-25	12.660	12.980	12.410	12.880	8.767	8,105,868
2025-04-24	12.750	12.850	12.480	12.800	8.713	8,509,841

← NewerPage 6 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.