SWS Hemodialysis Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10.970 | 11.570 | 10.860 | 11.380 | 7.746 | 5,899,069 |
| 2024-10-24 | 11.220 | 11.370 | 10.900 | 10.930 | 7.440 | 4,482,615 |
| 2024-10-23 | 10.980 | 11.600 | 10.770 | 11.250 | 7.657 | 9,199,090 |
| 2024-10-22 | 10.800 | 11.010 | 10.750 | 10.920 | 7.433 | 3,894,857 |
| 2024-10-21 | 10.950 | 11.190 | 10.700 | 10.890 | 7.412 | 6,105,951 |
| 2024-10-18 | 10.300 | 11.170 | 10.300 | 10.900 | 7.419 | 7,058,713 |
| 2024-10-17 | 10.560 | 10.770 | 10.340 | 10.400 | 7.079 | 3,899,502 |
| 2024-10-16 | 10.280 | 10.660 | 10.280 | 10.510 | 7.154 | 3,477,059 |
| 2024-10-15 | 10.900 | 11.030 | 10.540 | 10.570 | 7.195 | 6,534,376 |
| 2024-10-14 | 10.750 | 11.110 | 10.350 | 11.110 | 7.562 | 5,844,900 |
| 2024-10-11 | 11.060 | 11.210 | 10.380 | 10.800 | 7.351 | 7,580,934 |
| 2024-10-10 | 11.330 | 11.940 | 11.110 | 11.240 | 7.651 | 7,937,238 |
| 2024-10-09 | 12.880 | 12.880 | 11.330 | 11.340 | 7.719 | 12,250,264 |
| 2024-10-08 | 13.500 | 13.500 | 12.000 | 13.300 | 9.053 | 15,359,031 |
| 2024-09-30 | 10.490 | 11.470 | 10.080 | 11.320 | 7.705 | 15,684,461 |
| 2024-09-27 | 9.230 | 9.650 | 9.130 | 9.650 | 6.568 | 5,403,717 |
| 2024-09-26 | 8.600 | 9.040 | 8.510 | 9.030 | 6.146 | 6,041,750 |
| 2024-09-25 | 8.810 | 9.040 | 8.580 | 8.620 | 5.867 | 7,993,308 |
| 2024-09-24 | 7.850 | 8.610 | 7.830 | 8.560 | 5.827 | 8,543,364 |
| 2024-09-23 | 7.800 | 7.910 | 7.730 | 7.820 | 5.323 | 2,773,960 |
| 2024-09-20 | 7.940 | 7.940 | 7.750 | 7.800 | 5.309 | 3,217,008 |
| 2024-09-19 | 7.850 | 8.080 | 7.770 | 7.910 | 5.384 | 3,778,154 |
| 2024-09-18 | 7.980 | 8.010 | 7.710 | 7.820 | 5.323 | 3,595,166 |
| 2024-09-13 | 8.070 | 8.200 | 7.930 | 7.980 | 5.432 | 4,034,527 |
| 2024-09-12 | 8.060 | 8.320 | 8.060 | 8.100 | 5.513 | 4,227,454 |
| 2024-09-11 | 8.080 | 8.150 | 8.010 | 8.120 | 5.527 | 4,408,278 |
| 2024-09-10 | 8.070 | 8.220 | 7.960 | 8.080 | 5.500 | 5,839,652 |
| 2024-09-09 | 8.200 | 8.300 | 8.050 | 8.110 | 5.520 | 4,547,606 |
| 2024-09-06 | 8.680 | 8.680 | 8.140 | 8.180 | 5.568 | 7,472,368 |
| 2024-09-05 | 8.550 | 8.770 | 8.550 | 8.610 | 5.861 | 4,198,489 |
| 2024-09-04 | 8.600 | 8.730 | 8.510 | 8.550 | 5.820 | 3,723,172 |
| 2024-09-03 | 8.540 | 8.680 | 8.410 | 8.620 | 5.867 | 4,405,548 |
| 2024-09-02 | 8.860 | 8.890 | 8.510 | 8.530 | 5.806 | 5,135,289 |
| 2024-08-30 | 8.770 | 9.070 | 8.610 | 8.830 | 6.010 | 6,788,528 |
| 2024-08-29 | 8.500 | 8.800 | 8.380 | 8.690 | 5.915 | 7,948,960 |
| 2024-08-28 | 8.640 | 8.640 | 8.410 | 8.480 | 5.772 | 6,679,059 |
| 2024-08-27 | 8.650 | 8.760 | 8.550 | 8.610 | 5.861 | 7,157,481 |
| 2024-08-26 | 8.790 | 8.880 | 8.480 | 8.670 | 5.901 | 10,806,160 |
| 2024-08-23 | 10.110 | 10.110 | 8.680 | 8.840 | 6.017 | 16,876,440 |
| 2024-08-22 | 10.960 | 11.020 | 10.310 | 10.390 | 7.072 | 2,879,280 |
| 2024-08-21 | 10.890 | 11.050 | 10.750 | 10.950 | 7.453 | 1,655,914 |
| 2024-08-20 | 11.180 | 11.240 | 10.880 | 10.970 | 7.467 | 1,130,894 |
| 2024-08-19 | 11.180 | 11.400 | 11.130 | 11.210 | 7.630 | 1,299,524 |
| 2024-08-16 | 11.350 | 11.510 | 11.270 | 11.290 | 7.685 | 1,318,814 |
| 2024-08-15 | 11.500 | 11.720 | 11.290 | 11.300 | 7.692 | 1,735,980 |
| 2024-08-14 | 11.720 | 11.760 | 11.440 | 11.490 | 7.821 | 1,251,315 |
| 2024-08-13 | 11.690 | 11.860 | 11.580 | 11.720 | 7.977 | 1,551,933 |
| 2024-08-12 | 11.620 | 11.990 | 11.450 | 11.790 | 8.025 | 3,034,536 |
| 2024-08-09 | 12.020 | 12.120 | 11.710 | 11.730 | 7.984 | 2,472,195 |
| 2024-08-08 | 12.100 | 12.360 | 11.870 | 12.000 | 8.168 | 2,577,530 |
| 2024-08-07 | 12.130 | 12.370 | 11.820 | 12.150 | 8.270 | 3,308,618 |
| 2024-08-06 | 11.560 | 12.100 | 11.450 | 12.090 | 8.229 | 4,425,467 |
| 2024-08-05 | 11.420 | 11.780 | 11.340 | 11.500 | 7.828 | 3,122,716 |
| 2024-08-02 | 11.360 | 11.900 | 11.170 | 11.410 | 7.766 | 4,618,611 |
| 2024-08-01 | 11.580 | 11.680 | 11.280 | 11.320 | 7.705 | 1,994,896 |
| 2024-07-31 | 10.880 | 11.610 | 10.730 | 11.520 | 7.841 | 3,876,233 |
| 2024-07-30 | 10.790 | 10.990 | 10.660 | 10.880 | 7.406 | 2,426,590 |
| 2024-07-29 | 11.090 | 11.120 | 10.660 | 10.710 | 7.290 | 2,738,409 |
| 2024-07-26 | 11.190 | 11.280 | 11.040 | 11.090 | 7.549 | 3,075,961 |
| 2024-07-25 | 11.250 | 11.290 | 11.020 | 11.150 | 7.589 | 2,309,994 |
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.