SWS Hemodialysis Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 13.210 | 13.210 | 12.670 | 12.860 | 8.753 | 12,607,324 |
| 2025-04-22 | 12.110 | 13.140 | 12.020 | 13.030 | 8.869 | 21,106,423 |
| 2025-04-21 | 11.430 | 11.930 | 11.430 | 11.760 | 8.005 | 4,718,611 |
| 2025-04-18 | 11.400 | 11.660 | 11.320 | 11.550 | 7.862 | 4,769,787 |
| 2025-04-17 | 11.020 | 11.620 | 10.920 | 11.490 | 7.821 | 5,591,173 |
| 2025-04-16 | 11.400 | 11.440 | 10.840 | 11.050 | 7.521 | 4,423,315 |
| 2025-04-15 | 11.590 | 11.590 | 11.400 | 11.490 | 7.821 | 2,882,376 |
| 2025-04-14 | 11.550 | 11.750 | 11.450 | 11.570 | 7.875 | 4,105,470 |
| 2025-04-11 | 11.350 | 11.680 | 11.310 | 11.530 | 7.848 | 3,855,387 |
| 2025-04-10 | 11.390 | 11.690 | 11.300 | 11.460 | 7.800 | 5,994,697 |
| 2025-04-09 | 10.250 | 11.670 | 9.900 | 11.340 | 7.719 | 10,378,226 |
| 2025-04-08 | 10.120 | 10.700 | 10.000 | 10.410 | 7.086 | 5,071,040 |
| 2025-04-07 | 11.020 | 11.290 | 10.020 | 10.100 | 6.875 | 8,261,278 |
| 2025-04-03 | 11.640 | 12.040 | 11.480 | 11.570 | 7.875 | 5,495,189 |
| 2025-04-02 | 11.850 | 12.080 | 11.710 | 11.780 | 8.018 | 5,252,160 |
| 2025-04-01 | 11.290 | 12.120 | 11.270 | 11.980 | 8.154 | 10,869,150 |
| 2025-03-31 | 11.650 | 11.650 | 11.090 | 11.230 | 7.644 | 6,613,653 |
| 2025-03-28 | 11.920 | 12.050 | 11.370 | 11.580 | 7.882 | 11,652,480 |
| 2025-03-27 | 11.930 | 12.110 | 11.620 | 11.980 | 8.154 | 11,458,916 |
| 2025-03-26 | 11.290 | 12.330 | 11.280 | 11.970 | 8.148 | 20,464,465 |
| 2025-03-25 | 11.500 | 12.050 | 11.260 | 11.340 | 7.719 | 14,101,607 |
| 2025-03-24 | 10.950 | 11.650 | 10.880 | 11.630 | 7.916 | 18,416,048 |
| 2025-03-21 | 10.790 | 11.000 | 10.620 | 10.910 | 7.426 | 8,870,302 |
| 2025-03-20 | 10.940 | 11.080 | 10.800 | 10.870 | 7.399 | 8,395,601 |
| 2025-03-19 | 10.610 | 11.200 | 10.530 | 10.920 | 7.433 | 13,762,786 |
| 2025-03-18 | 10.480 | 10.620 | 10.400 | 10.580 | 7.201 | 6,014,258 |
| 2025-03-17 | 10.490 | 10.510 | 10.370 | 10.450 | 7.113 | 3,436,283 |
| 2025-03-14 | 10.200 | 10.460 | 10.200 | 10.460 | 7.120 | 5,920,266 |
| 2025-03-13 | 10.360 | 10.400 | 10.200 | 10.250 | 6.977 | 3,294,109 |
| 2025-03-12 | 10.410 | 10.440 | 10.260 | 10.360 | 7.052 | 4,375,560 |
| 2025-03-11 | 10.410 | 10.410 | 10.260 | 10.390 | 7.072 | 3,809,278 |
| 2025-03-10 | 10.420 | 10.570 | 10.390 | 10.470 | 7.127 | 4,685,573 |
| 2025-03-07 | 10.640 | 10.700 | 10.320 | 10.380 | 7.065 | 6,585,020 |
| 2025-03-06 | 10.530 | 10.720 | 10.450 | 10.640 | 7.242 | 6,143,866 |
| 2025-03-05 | 10.580 | 10.590 | 10.300 | 10.530 | 7.167 | 5,602,521 |
| 2025-03-04 | 10.540 | 10.670 | 10.370 | 10.600 | 7.215 | 5,254,433 |
| 2025-03-03 | 10.280 | 10.580 | 10.210 | 10.420 | 7.093 | 5,167,453 |
| 2025-02-28 | 10.570 | 10.720 | 10.200 | 10.270 | 6.990 | 7,171,018 |
| 2025-02-27 | 10.560 | 10.680 | 10.370 | 10.620 | 7.229 | 6,025,440 |
| 2025-02-26 | 10.380 | 10.560 | 10.350 | 10.550 | 7.181 | 5,232,375 |
| 2025-02-25 | 10.410 | 10.570 | 10.330 | 10.390 | 7.072 | 3,721,949 |
| 2025-02-24 | 10.590 | 10.630 | 10.360 | 10.500 | 7.147 | 7,076,727 |
| 2025-02-21 | 10.680 | 10.720 | 10.330 | 10.650 | 7.249 | 5,994,609 |
| 2025-02-20 | 10.240 | 10.700 | 10.240 | 10.610 | 7.222 | 6,371,372 |
| 2025-02-19 | 10.180 | 10.380 | 10.060 | 10.290 | 7.004 | 4,509,171 |
| 2025-02-18 | 10.480 | 10.520 | 10.110 | 10.140 | 6.902 | 6,975,140 |
| 2025-02-17 | 10.380 | 10.760 | 10.340 | 10.520 | 7.161 | 8,729,259 |
| 2025-02-14 | 10.060 | 10.550 | 9.990 | 10.330 | 7.031 | 10,488,234 |
| 2025-02-13 | 10.200 | 10.250 | 9.950 | 10.050 | 6.841 | 9,476,608 |
| 2025-02-12 | 10.680 | 10.700 | 10.260 | 10.400 | 7.079 | 10,745,408 |
| 2025-02-11 | 10.960 | 10.960 | 10.580 | 10.690 | 7.276 | 3,886,687 |
| 2025-02-10 | 10.360 | 11.050 | 10.340 | 10.940 | 7.447 | 6,474,777 |
| 2025-02-07 | 10.290 | 10.510 | 10.250 | 10.360 | 7.052 | 3,809,852 |
| 2025-02-06 | 10.150 | 10.330 | 10.030 | 10.290 | 7.004 | 3,813,243 |
| 2025-02-05 | 9.950 | 10.320 | 9.950 | 10.170 | 6.922 | 3,471,630 |
| 2025-01-27 | 10.100 | 10.300 | 9.920 | 9.930 | 6.759 | 3,095,019 |
| 2025-01-24 | 10.010 | 10.140 | 9.830 | 10.100 | 6.875 | 2,673,994 |
| 2025-01-23 | 10.250 | 10.370 | 10.070 | 10.070 | 6.854 | 3,785,051 |
| 2025-01-22 | 10.820 | 10.880 | 10.110 | 10.130 | 6.895 | 6,697,616 |
| 2025-01-21 | 10.630 | 11.320 | 10.620 | 10.920 | 7.433 | 8,019,369 |
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.