Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.500 | 5.550 | 5.150 | 5.500 | 5.500 | 63,805,874 |
| 2024-04-25 | 5.630 | 5.790 | 5.580 | 5.600 | 5.600 | 27,663,731 |
| 2024-04-24 | 5.570 | 5.640 | 5.440 | 5.630 | 5.630 | 20,265,949 |
| 2024-04-23 | 5.350 | 5.580 | 5.320 | 5.550 | 5.550 | 26,602,267 |
| 2024-04-22 | 5.260 | 5.450 | 5.180 | 5.360 | 5.360 | 19,402,207 |
| 2024-04-19 | 5.440 | 5.450 | 5.250 | 5.300 | 5.300 | 26,973,894 |
| 2024-04-18 | 5.580 | 5.610 | 5.460 | 5.470 | 5.470 | 20,232,902 |
| 2024-04-17 | 5.430 | 5.680 | 5.430 | 5.590 | 5.590 | 23,315,464 |
| 2024-04-16 | 5.770 | 5.780 | 5.400 | 5.410 | 5.410 | 31,095,265 |
| 2024-04-15 | 5.860 | 5.970 | 5.710 | 5.780 | 5.780 | 19,426,253 |
| 2024-04-12 | 5.890 | 5.940 | 5.820 | 5.850 | 5.850 | 13,232,786 |
| 2024-04-11 | 6.000 | 6.020 | 5.860 | 5.870 | 5.870 | 20,185,940 |
| 2024-04-10 | 6.120 | 6.120 | 5.960 | 5.990 | 5.990 | 10,324,513 |
| 2024-04-09 | 5.910 | 6.130 | 5.910 | 6.120 | 6.120 | 13,898,930 |
| 2024-04-08 | 6.140 | 6.140 | 5.930 | 5.940 | 5.940 | 22,102,869 |
| 2024-04-03 | 6.220 | 6.220 | 6.130 | 6.140 | 6.140 | 12,052,721 |
| 2024-04-02 | 6.270 | 6.280 | 6.160 | 6.210 | 6.210 | 13,979,757 |
| 2024-04-01 | 6.230 | 6.330 | 6.220 | 6.280 | 6.280 | 14,295,975 |
| 2024-03-29 | 6.160 | 6.210 | 6.150 | 6.210 | 6.210 | 5,312,468 |
| 2024-03-28 | 6.150 | 6.250 | 6.110 | 6.170 | 6.170 | 13,925,926 |
| 2024-03-27 | 6.290 | 6.320 | 6.140 | 6.150 | 6.150 | 12,390,090 |
| 2024-03-26 | 6.290 | 6.310 | 6.210 | 6.290 | 6.290 | 13,601,667 |
| 2024-03-25 | 6.400 | 6.440 | 6.300 | 6.310 | 6.310 | 14,813,864 |
| 2024-03-22 | 6.580 | 6.590 | 6.370 | 6.430 | 6.430 | 27,607,107 |
| 2024-03-21 | 6.570 | 6.760 | 6.470 | 6.620 | 6.620 | 33,535,625 |
| 2024-03-20 | 6.550 | 6.640 | 6.460 | 6.580 | 6.580 | 20,120,559 |
| 2024-03-19 | 6.590 | 6.620 | 6.510 | 6.530 | 6.530 | 17,520,953 |
| 2024-03-18 | 6.560 | 6.630 | 6.500 | 6.620 | 6.620 | 19,509,652 |
| 2024-03-15 | 6.480 | 6.650 | 6.460 | 6.570 | 6.570 | 22,272,616 |
| 2024-03-14 | 6.620 | 6.690 | 6.460 | 6.500 | 6.500 | 20,461,269 |
| 2024-03-13 | 6.560 | 6.630 | 6.480 | 6.590 | 6.590 | 20,890,338 |
| 2024-03-12 | 6.480 | 6.610 | 6.460 | 6.570 | 6.570 | 30,159,222 |
| 2024-03-11 | 6.300 | 6.490 | 6.270 | 6.470 | 6.470 | 21,686,323 |
| 2024-03-08 | 6.330 | 6.400 | 6.220 | 6.290 | 6.290 | 19,516,321 |
| 2024-03-07 | 6.480 | 6.530 | 6.330 | 6.340 | 6.340 | 23,468,400 |
| 2024-03-06 | 6.460 | 6.530 | 6.360 | 6.420 | 6.420 | 16,390,690 |
| 2024-03-05 | 6.620 | 6.640 | 6.470 | 6.500 | 6.500 | 20,610,715 |
| 2024-03-04 | 6.620 | 6.790 | 6.560 | 6.680 | 6.680 | 29,112,750 |
| 2024-03-01 | 6.640 | 6.660 | 6.520 | 6.600 | 6.600 | 20,630,672 |
| 2024-02-29 | 6.370 | 6.650 | 6.360 | 6.650 | 6.650 | 26,923,871 |
| 2024-02-28 | 6.700 | 6.940 | 6.400 | 6.410 | 6.410 | 50,379,990 |
| 2024-02-27 | 6.500 | 6.710 | 6.420 | 6.710 | 6.710 | 35,789,454 |
| 2024-02-26 | 6.400 | 6.630 | 6.390 | 6.520 | 6.520 | 33,031,469 |
| 2024-02-23 | 6.370 | 6.420 | 6.250 | 6.420 | 6.420 | 31,297,416 |
| 2024-02-22 | 6.280 | 6.380 | 6.280 | 6.360 | 6.360 | 19,667,406 |
| 2024-02-21 | 6.280 | 6.530 | 6.210 | 6.330 | 6.330 | 32,653,961 |
| 2024-02-20 | 6.240 | 6.330 | 6.170 | 6.300 | 6.300 | 23,226,920 |
| 2024-02-19 | 6.320 | 6.410 | 6.190 | 6.240 | 6.240 | 34,112,054 |
| 2024-02-08 | 6.270 | 6.380 | 5.960 | 6.220 | 6.220 | 47,026,633 |
| 2024-02-07 | 6.100 | 6.360 | 6.040 | 6.210 | 6.210 | 33,797,347 |
| 2024-02-06 | 5.500 | 6.090 | 5.500 | 6.040 | 6.040 | 36,871,922 |
| 2024-02-05 | 5.850 | 5.900 | 5.440 | 5.620 | 5.620 | 34,370,077 |
| 2024-02-02 | 6.130 | 6.220 | 5.650 | 5.850 | 5.850 | 36,842,331 |
| 2024-02-01 | 6.280 | 6.300 | 6.100 | 6.130 | 6.130 | 23,196,754 |
| 2024-01-31 | 6.420 | 6.660 | 6.260 | 6.310 | 6.310 | 23,215,795 |
| 2024-01-30 | 6.610 | 6.720 | 6.440 | 6.470 | 6.470 | 18,529,487 |
| 2024-01-29 | 6.970 | 6.970 | 6.570 | 6.670 | 6.670 | 30,157,228 |
| 2024-01-26 | 7.110 | 7.170 | 6.920 | 6.930 | 6.930 | 36,985,696 |
| 2024-01-25 | 7.190 | 7.190 | 6.960 | 7.150 | 7.150 | 31,801,433 |
| 2024-01-24 | 7.150 | 7.210 | 6.980 | 7.160 | 7.160 | 15,857,889 |
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.