SWS Hemodialysis Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 10.300 | 10.630 | 10.220 | 10.460 | 7.120 | 3,690,751 |
| 2025-01-17 | 10.350 | 10.350 | 10.160 | 10.200 | 6.943 | 2,073,988 |
| 2025-01-16 | 10.420 | 10.480 | 10.210 | 10.300 | 7.011 | 1,959,927 |
| 2025-01-15 | 10.550 | 10.550 | 10.300 | 10.340 | 7.038 | 2,273,007 |
| 2025-01-14 | 10.180 | 10.460 | 10.170 | 10.430 | 7.099 | 2,951,285 |
| 2025-01-13 | 9.840 | 10.160 | 9.750 | 10.140 | 6.902 | 2,689,212 |
| 2025-01-10 | 10.200 | 10.290 | 9.860 | 9.870 | 6.718 | 2,718,199 |
| 2025-01-09 | 10.360 | 10.430 | 10.200 | 10.200 | 6.943 | 2,537,861 |
| 2025-01-08 | 10.400 | 10.450 | 10.100 | 10.380 | 7.065 | 3,079,486 |
| 2025-01-07 | 10.590 | 10.630 | 10.080 | 10.360 | 7.052 | 3,835,529 |
| 2025-01-06 | 10.580 | 11.010 | 10.570 | 10.590 | 7.208 | 1,931,486 |
| 2025-01-03 | 10.810 | 11.040 | 10.680 | 10.730 | 7.304 | 2,255,463 |
| 2025-01-02 | 11.280 | 11.280 | 10.710 | 10.760 | 7.324 | 2,333,577 |
| 2024-12-31 | 11.480 | 11.480 | 11.120 | 11.160 | 7.596 | 2,433,324 |
| 2024-12-30 | 11.540 | 11.540 | 11.220 | 11.470 | 7.807 | 1,887,657 |
| 2024-12-27 | 11.250 | 11.560 | 11.180 | 11.520 | 7.841 | 3,323,567 |
| 2024-12-26 | 11.330 | 11.520 | 11.200 | 11.300 | 7.692 | 2,801,372 |
| 2024-12-25 | 11.790 | 11.900 | 11.350 | 11.430 | 7.780 | 1,813,564 |
| 2024-12-24 | 11.660 | 11.790 | 11.470 | 11.700 | 7.964 | 2,019,388 |
| 2024-12-23 | 12.000 | 12.090 | 11.260 | 11.650 | 7.930 | 5,682,537 |
| 2024-12-20 | 11.850 | 12.170 | 11.810 | 12.070 | 8.216 | 2,839,656 |
| 2024-12-19 | 11.740 | 12.010 | 11.740 | 11.830 | 8.052 | 1,849,668 |
| 2024-12-18 | 11.800 | 12.180 | 11.660 | 11.950 | 8.134 | 2,807,516 |
| 2024-12-17 | 12.520 | 12.520 | 11.790 | 11.800 | 8.032 | 3,927,222 |
| 2024-12-16 | 12.520 | 12.750 | 12.400 | 12.490 | 8.501 | 2,958,790 |
| 2024-12-13 | 12.880 | 12.900 | 12.500 | 12.500 | 8.508 | 3,894,305 |
| 2024-12-12 | 13.070 | 13.090 | 12.860 | 12.930 | 8.801 | 3,372,579 |
| 2024-12-11 | 12.930 | 13.290 | 12.920 | 13.030 | 8.869 | 2,962,930 |
| 2024-12-10 | 13.400 | 13.450 | 12.880 | 12.950 | 8.815 | 4,880,079 |
| 2024-12-09 | 13.200 | 13.350 | 12.920 | 13.030 | 8.869 | 4,267,172 |
| 2024-12-06 | 12.860 | 13.330 | 12.840 | 13.270 | 9.032 | 5,927,286 |
| 2024-12-05 | 12.720 | 13.060 | 12.630 | 12.820 | 8.726 | 4,557,240 |
| 2024-12-04 | 13.280 | 13.280 | 12.510 | 12.880 | 8.767 | 6,017,342 |
| 2024-12-03 | 12.870 | 13.330 | 12.780 | 13.220 | 8.998 | 4,855,064 |
| 2024-12-02 | 12.540 | 13.120 | 12.480 | 12.940 | 8.808 | 3,724,404 |
| 2024-11-29 | 12.330 | 12.740 | 12.210 | 12.620 | 8.590 | 3,761,408 |
| 2024-11-28 | 12.500 | 12.610 | 12.300 | 12.320 | 8.386 | 3,422,592 |
| 2024-11-27 | 12.600 | 12.800 | 12.220 | 12.570 | 8.556 | 3,381,280 |
| 2024-11-26 | 12.790 | 13.120 | 12.380 | 12.440 | 8.467 | 4,918,566 |
| 2024-11-25 | 12.870 | 13.110 | 12.680 | 13.090 | 8.910 | 4,525,425 |
| 2024-11-22 | 13.480 | 13.720 | 12.780 | 12.870 | 8.760 | 4,937,359 |
| 2024-11-21 | 14.180 | 14.370 | 13.350 | 13.640 | 9.284 | 9,811,838 |
| 2024-11-20 | 13.380 | 14.440 | 13.270 | 14.180 | 9.652 | 11,634,427 |
| 2024-11-19 | 12.220 | 13.190 | 12.150 | 13.180 | 8.971 | 6,754,627 |
| 2024-11-18 | 12.400 | 12.500 | 12.000 | 12.140 | 8.263 | 3,275,546 |
| 2024-11-15 | 12.900 | 13.000 | 12.270 | 12.330 | 8.393 | 5,434,913 |
| 2024-11-14 | 14.000 | 14.010 | 12.860 | 12.880 | 8.767 | 7,732,144 |
| 2024-11-13 | 13.400 | 13.990 | 13.050 | 13.980 | 9.516 | 8,815,556 |
| 2024-11-12 | 14.000 | 14.000 | 13.300 | 13.440 | 9.148 | 9,461,020 |
| 2024-11-11 | 12.180 | 13.800 | 12.150 | 13.730 | 9.345 | 12,728,598 |
| 2024-11-08 | 12.270 | 12.600 | 12.230 | 12.270 | 8.352 | 7,155,240 |
| 2024-11-07 | 11.790 | 12.330 | 11.680 | 12.270 | 8.352 | 4,962,631 |
| 2024-11-06 | 11.920 | 12.410 | 11.710 | 11.790 | 8.025 | 7,018,926 |
| 2024-11-05 | 11.410 | 12.070 | 11.250 | 11.890 | 8.093 | 6,009,367 |
| 2024-11-04 | 10.780 | 11.400 | 10.780 | 11.400 | 7.760 | 4,828,747 |
| 2024-11-01 | 11.010 | 11.140 | 10.700 | 10.800 | 7.351 | 3,569,931 |
| 2024-10-31 | 10.880 | 11.160 | 10.680 | 11.010 | 7.494 | 4,446,012 |
| 2024-10-30 | 11.410 | 11.430 | 10.710 | 10.820 | 7.365 | 7,341,234 |
| 2024-10-29 | 11.940 | 12.090 | 11.400 | 11.430 | 7.780 | 6,863,662 |
| 2024-10-28 | 11.370 | 12.060 | 11.350 | 12.060 | 8.209 | 7,432,171 |
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.