SWS Hemodialysis Care Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.840 | 9.010 | 8.750 | 9.000 | 9.000 | 6,309,852 |
| 2026-10-16 | 8.770 | 9.010 | 8.750 | 8.900 | 8.900 | 8,755,857 |
| 2026-10-15 | 8.700 | 8.820 | 8.610 | 8.680 | 8.680 | 6,453,427 |
| 2026-10-14 | 9.000 | 9.000 | 8.800 | 8.810 | 8.810 | 6,634,234 |
| 2026-10-13 | 9.000 | 9.050 | 8.700 | 9.010 | 9.010 | 10,705,225 |
| 2026-10-12 | 9.060 | 9.120 | 8.860 | 9.020 | 9.020 | 7,032,065 |
| 2026-10-09 | 9.000 | 9.130 | 8.730 | 9.080 | 9.080 | 9,300,570 |
| 2026-10-08 | 9.510 | 9.570 | 8.920 | 8.980 | 8.980 | 12,761,603 |
| 2026-09-30 | 9.210 | 9.490 | 9.180 | 9.380 | 9.380 | 8,762,117 |
| 2026-09-29 | 9.450 | 9.590 | 9.230 | 9.310 | 9.110 | 8,660,043 |
| 2026-09-28 | 9.820 | 9.900 | 9.450 | 9.540 | 9.335 | 6,319,598 |
| 2026-09-24 | 9.940 | 10.040 | 9.770 | 9.770 | 9.560 | 5,929,903 |
| 2026-09-23 | 10.010 | 10.010 | 9.860 | 9.940 | 9.727 | 5,954,563 |
| 2026-09-22 | 10.080 | 10.150 | 9.850 | 10.020 | 9.805 | 10,822,992 |
| 2026-09-21 | 9.500 | 10.090 | 9.500 | 10.060 | 9.844 | 15,635,768 |
| 2026-09-18 | 9.410 | 9.650 | 9.410 | 9.530 | 9.325 | 6,312,125 |
| 2026-09-17 | 9.390 | 9.490 | 9.320 | 9.410 | 9.208 | 5,747,479 |
| 2026-09-16 | 9.270 | 9.450 | 9.180 | 9.420 | 9.218 | 5,253,988 |
| 2026-09-15 | 9.350 | 9.430 | 9.260 | 9.270 | 9.071 | 3,302,139 |
| 2026-09-14 | 9.240 | 9.550 | 9.170 | 9.370 | 9.169 | 6,818,570 |
| 2026-09-11 | 9.460 | 9.460 | 9.050 | 9.270 | 9.071 | 10,803,200 |
| 2026-09-10 | 9.670 | 9.680 | 9.460 | 9.520 | 9.316 | 5,690,254 |
| 2026-09-09 | 9.890 | 9.890 | 9.640 | 9.720 | 9.511 | 7,129,008 |
| 2026-09-08 | 9.880 | 10.000 | 9.820 | 9.920 | 9.707 | 7,190,880 |
| 2026-09-07 | 10.000 | 10.030 | 9.730 | 9.890 | 9.678 | 9,253,188 |
| 2026-09-04 | 10.090 | 10.300 | 9.960 | 10.000 | 9.785 | 11,596,058 |
| 2026-09-03 | 10.410 | 10.470 | 10.060 | 10.080 | 9.864 | 9,580,209 |
| 2026-09-02 | 10.030 | 10.470 | 9.940 | 10.410 | 10.186 | 12,937,910 |
| 2026-09-01 | 10.290 | 10.410 | 9.990 | 10.090 | 9.873 | 18,426,435 |
| 2026-08-31 | 10.860 | 11.030 | 10.280 | 10.440 | 10.216 | 21,553,456 |
| 2026-08-28 | 11.550 | 11.980 | 10.770 | 11.070 | 10.832 | 31,971,909 |
| 2026-08-27 | 10.900 | 10.960 | 10.320 | 10.840 | 10.607 | 12,541,707 |
| 2026-08-26 | 11.000 | 11.340 | 10.870 | 10.940 | 10.705 | 6,660,478 |
| 2026-08-25 | 10.880 | 11.080 | 10.710 | 10.950 | 10.715 | 7,443,488 |
| 2026-08-24 | 11.110 | 11.400 | 10.800 | 10.870 | 10.637 | 11,362,655 |
| 2026-08-21 | 11.300 | 11.530 | 10.860 | 10.910 | 10.676 | 7,089,389 |
| 2026-08-20 | 10.880 | 11.790 | 10.880 | 11.410 | 11.165 | 10,824,230 |
| 2026-08-19 | 11.170 | 11.200 | 10.810 | 10.840 | 10.607 | 6,323,377 |
| 2026-08-18 | 11.250 | 11.420 | 10.990 | 11.170 | 10.930 | 7,124,032 |
| 2026-08-17 | 11.210 | 11.390 | 10.940 | 11.280 | 11.038 | 9,240,236 |
| 2026-08-14 | 11.360 | 11.780 | 11.160 | 11.200 | 10.959 | 16,775,237 |
| 2026-08-13 | 10.930 | 11.650 | 10.630 | 11.400 | 11.155 | 24,091,457 |
| 2026-08-12 | 11.190 | 11.340 | 11.050 | 11.110 | 10.871 | 6,013,682 |
| 2026-08-11 | 11.240 | 11.360 | 11.110 | 11.160 | 10.920 | 7,328,165 |
| 2026-08-10 | 11.300 | 11.420 | 11.100 | 11.280 | 11.038 | 8,336,642 |
| 2026-08-07 | 11.050 | 11.350 | 11.020 | 11.170 | 10.930 | 7,787,444 |
| 2026-08-06 | 11.200 | 11.290 | 11.010 | 11.080 | 10.842 | 6,902,899 |
| 2026-08-05 | 11.000 | 11.350 | 11.000 | 11.200 | 10.959 | 7,465,907 |
| 2026-08-04 | 10.880 | 11.130 | 10.840 | 11.060 | 10.822 | 9,539,143 |
| 2026-08-03 | 10.660 | 10.920 | 10.200 | 10.800 | 10.568 | 14,368,140 |
| 2026-07-31 | 10.460 | 10.730 | 10.440 | 10.590 | 10.363 | 7,618,797 |
| 2026-07-30 | 10.490 | 10.850 | 10.290 | 10.550 | 10.323 | 13,304,165 |
| 2026-07-29 | 10.200 | 10.960 | 10.110 | 10.380 | 10.157 | 16,042,211 |
| 2026-07-28 | 9.550 | 10.380 | 9.500 | 10.220 | 10.001 | 15,004,079 |
| 2026-07-27 | 9.350 | 9.700 | 9.310 | 9.640 | 9.433 | 8,821,742 |
| 2026-07-24 | 9.900 | 9.980 | 9.370 | 9.400 | 9.198 | 8,415,813 |
| 2026-07-23 | 9.980 | 10.280 | 9.690 | 10.020 | 9.805 | 7,991,326 |
| 2026-07-22 | 10.150 | 10.380 | 9.900 | 9.980 | 9.766 | 7,981,796 |
| 2026-07-21 | 10.300 | 10.340 | 9.710 | 10.220 | 10.001 | 10,470,953 |
| 2026-07-20 | 10.480 | 10.690 | 10.160 | 10.340 | 10.118 | 11,687,462 |
Page 1 of 5 · 242 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.