Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.460 | 4.550 | 4.430 | 4.450 | 4.450 | 14,744,668 |
| 2024-07-24 | 4.650 | 4.660 | 4.480 | 4.500 | 4.500 | 20,164,800 |
| 2024-07-23 | 4.800 | 4.820 | 4.660 | 4.670 | 4.670 | 17,987,950 |
| 2024-07-22 | 4.810 | 4.860 | 4.760 | 4.820 | 4.820 | 11,540,650 |
| 2024-07-19 | 4.780 | 4.840 | 4.760 | 4.810 | 4.810 | 7,524,600 |
| 2024-07-18 | 4.750 | 4.820 | 4.680 | 4.810 | 4.810 | 11,601,650 |
| 2024-07-17 | 4.710 | 4.790 | 4.690 | 4.760 | 4.760 | 12,487,550 |
| 2024-07-16 | 4.690 | 4.730 | 4.650 | 4.710 | 4.710 | 8,081,850 |
| 2024-07-15 | 4.830 | 4.860 | 4.680 | 4.700 | 4.700 | 11,543,600 |
| 2024-07-12 | 4.850 | 4.980 | 4.830 | 4.850 | 4.850 | 17,440,600 |
| 2024-07-11 | 4.700 | 4.870 | 4.700 | 4.820 | 4.820 | 20,798,250 |
| 2024-07-10 | 4.550 | 4.680 | 4.490 | 4.620 | 4.620 | 14,876,300 |
| 2024-07-09 | 4.550 | 4.590 | 4.400 | 4.530 | 4.530 | 20,410,100 |
| 2024-07-08 | 4.730 | 4.770 | 4.550 | 4.580 | 4.580 | 12,960,150 |
| 2024-07-05 | 4.720 | 4.760 | 4.650 | 4.760 | 4.760 | 7,818,857 |
| 2024-07-04 | 4.830 | 4.850 | 4.690 | 4.700 | 4.700 | 10,531,000 |
| 2024-07-03 | 4.770 | 4.860 | 4.750 | 4.830 | 4.830 | 10,835,622 |
| 2024-07-02 | 4.730 | 4.880 | 4.710 | 4.790 | 4.790 | 18,802,600 |
| 2024-07-01 | 4.680 | 4.760 | 4.580 | 4.730 | 4.730 | 11,761,660 |
| 2024-06-28 | 4.630 | 4.770 | 4.620 | 4.680 | 4.680 | 14,054,080 |
| 2024-06-27 | 4.750 | 4.770 | 4.640 | 4.650 | 4.650 | 13,307,323 |
| 2024-06-26 | 4.670 | 4.790 | 4.580 | 4.790 | 4.790 | 16,186,050 |
| 2024-06-25 | 4.720 | 4.760 | 4.580 | 4.650 | 4.650 | 21,490,339 |
| 2024-06-24 | 4.950 | 4.950 | 4.640 | 4.700 | 4.700 | 39,744,939 |
| 2024-06-21 | 5.090 | 5.160 | 5.000 | 5.010 | 5.010 | 13,538,378 |
| 2024-06-20 | 5.220 | 5.250 | 5.110 | 5.110 | 5.110 | 14,677,100 |
| 2024-06-19 | 5.240 | 5.270 | 5.160 | 5.240 | 5.240 | 12,247,300 |
| 2024-06-18 | 5.240 | 5.290 | 5.210 | 5.220 | 5.220 | 8,818,600 |
| 2024-06-17 | 5.330 | 5.330 | 5.210 | 5.230 | 5.230 | 13,859,925 |
| 2024-06-14 | 5.360 | 5.370 | 5.300 | 5.330 | 5.330 | 8,860,900 |
| 2024-06-13 | 5.450 | 5.450 | 5.360 | 5.370 | 5.370 | 9,527,615 |
| 2024-06-12 | 5.390 | 5.490 | 5.360 | 5.450 | 5.450 | 12,256,227 |
| 2024-06-11 | 5.330 | 5.410 | 5.250 | 5.380 | 5.380 | 11,976,039 |
| 2024-06-07 | 5.310 | 5.370 | 5.260 | 5.330 | 5.330 | 10,676,783 |
| 2024-06-06 | 5.490 | 5.510 | 5.230 | 5.260 | 5.260 | 25,941,181 |
| 2024-06-05 | 5.470 | 5.630 | 5.460 | 5.500 | 5.500 | 19,592,300 |
| 2024-06-04 | 5.500 | 5.530 | 5.420 | 5.490 | 5.490 | 13,406,150 |
| 2024-06-03 | 5.650 | 5.690 | 5.460 | 5.500 | 5.500 | 28,369,300 |
| 2024-05-31 | 5.600 | 5.750 | 5.580 | 5.700 | 5.700 | 23,592,251 |
| 2024-05-30 | 5.510 | 5.630 | 5.460 | 5.570 | 5.570 | 15,996,440 |
| 2024-05-29 | 5.560 | 5.570 | 5.500 | 5.530 | 5.530 | 18,542,700 |
| 2024-05-28 | 5.600 | 5.620 | 5.510 | 5.600 | 5.600 | 16,521,163 |
| 2024-05-27 | 5.630 | 5.650 | 5.500 | 5.610 | 5.610 | 20,227,552 |
| 2024-05-24 | 5.700 | 5.740 | 5.620 | 5.620 | 5.620 | 15,234,318 |
| 2024-05-23 | 5.810 | 5.810 | 5.700 | 5.700 | 5.700 | 17,751,100 |
| 2024-05-22 | 5.880 | 5.930 | 5.810 | 5.840 | 5.840 | 15,751,500 |
| 2024-05-21 | 5.940 | 5.940 | 5.800 | 5.820 | 5.820 | 17,268,000 |
| 2024-05-20 | 5.850 | 6.040 | 5.810 | 5.910 | 5.910 | 23,187,992 |
| 2024-05-17 | 5.900 | 5.930 | 5.790 | 5.860 | 5.860 | 23,192,908 |
| 2024-05-16 | 5.890 | 5.970 | 5.850 | 5.890 | 5.890 | 16,977,700 |
| 2024-05-15 | 5.960 | 6.000 | 5.860 | 5.860 | 5.860 | 18,669,100 |
| 2024-05-14 | 5.930 | 6.060 | 5.930 | 5.970 | 5.970 | 17,336,070 |
| 2024-05-13 | 6.000 | 6.020 | 5.910 | 5.950 | 5.950 | 25,999,404 |
| 2024-05-10 | 6.240 | 6.270 | 6.000 | 6.030 | 6.030 | 38,313,100 |
| 2024-05-09 | 6.100 | 6.370 | 6.060 | 6.240 | 6.240 | 36,872,950 |
| 2024-05-08 | 6.090 | 6.350 | 6.030 | 6.140 | 6.140 | 33,305,520 |
| 2024-05-07 | 6.010 | 6.100 | 5.920 | 6.090 | 6.090 | 24,971,916 |
| 2024-05-06 | 5.800 | 6.070 | 5.800 | 6.000 | 6.000 | 33,084,404 |
| 2024-04-30 | 5.740 | 5.790 | 5.670 | 5.750 | 5.750 | 19,756,362 |
| 2024-04-29 | 5.490 | 5.780 | 5.470 | 5.740 | 5.740 | 36,329,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-28 | 0.0868 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.