Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.070 | 7.210 | 6.920 | 7.110 | 7.110 | 14,809,515 |
| 2024-01-22 | 7.390 | 7.390 | 7.050 | 7.070 | 7.070 | 18,403,999 |
| 2024-01-19 | 7.450 | 7.490 | 7.380 | 7.420 | 7.420 | 7,013,091 |
| 2024-01-18 | 7.340 | 7.490 | 7.160 | 7.460 | 7.460 | 18,484,628 |
| 2024-01-17 | 7.600 | 7.640 | 7.360 | 7.360 | 7.360 | 14,714,930 |
| 2024-01-16 | 7.620 | 7.650 | 7.470 | 7.600 | 7.600 | 17,709,769 |
| 2024-01-15 | 7.730 | 7.760 | 7.580 | 7.620 | 7.620 | 17,900,379 |
| 2024-01-12 | 7.890 | 7.900 | 7.800 | 7.800 | 7.800 | 10,092,828 |
| 2024-01-11 | 7.950 | 7.980 | 7.770 | 7.930 | 7.930 | 14,299,695 |
| 2024-01-10 | 7.860 | 8.020 | 7.710 | 7.920 | 7.920 | 15,276,741 |
| 2024-01-09 | 7.770 | 7.990 | 7.740 | 7.870 | 7.870 | 13,497,942 |
| 2024-01-08 | 7.970 | 7.980 | 7.760 | 7.790 | 7.790 | 19,047,091 |
| 2024-01-05 | 7.900 | 8.200 | 7.880 | 7.960 | 7.960 | 36,020,933 |
| 2024-01-04 | 8.000 | 8.000 | 7.830 | 7.880 | 7.880 | 11,921,804 |
| 2024-01-03 | 8.040 | 8.160 | 7.950 | 8.000 | 8.000 | 11,947,515 |
| 2024-01-02 | 8.140 | 8.160 | 8.010 | 8.090 | 8.090 | 11,171,350 |
| 2023-12-29 | 8.090 | 8.180 | 8.030 | 8.110 | 8.110 | 12,815,051 |
| 2023-12-28 | 7.880 | 8.130 | 7.830 | 8.040 | 8.040 | 19,498,209 |
| 2023-12-27 | 7.860 | 7.930 | 7.770 | 7.920 | 7.920 | 12,551,544 |
| 2023-12-26 | 7.940 | 7.940 | 7.790 | 7.870 | 7.870 | 10,005,110 |
| 2023-12-25 | 7.930 | 8.020 | 7.900 | 7.950 | 7.950 | 9,651,400 |
| 2023-12-22 | 8.070 | 8.100 | 7.900 | 7.930 | 7.930 | 15,026,572 |
| 2023-12-21 | 7.980 | 8.150 | 7.930 | 8.080 | 8.080 | 16,340,714 |
| 2023-12-20 | 8.200 | 8.220 | 8.000 | 8.040 | 8.040 | 9,917,638 |
| 2023-12-19 | 8.140 | 8.210 | 8.080 | 8.160 | 8.160 | 11,790,288 |
| 2023-12-18 | 8.310 | 8.310 | 8.140 | 8.160 | 8.160 | 15,657,657 |
| 2023-12-15 | 8.360 | 8.490 | 8.270 | 8.350 | 8.350 | 21,643,574 |
| 2023-12-14 | 8.510 | 8.550 | 8.310 | 8.360 | 8.360 | 17,231,759 |
| 2023-12-13 | 8.610 | 8.670 | 8.480 | 8.490 | 8.490 | 13,584,149 |
| 2023-12-12 | 8.800 | 8.800 | 8.560 | 8.630 | 8.630 | 15,981,718 |
| 2023-12-11 | 8.450 | 8.760 | 8.340 | 8.760 | 8.760 | 32,159,650 |
| 2023-12-08 | 8.840 | 8.860 | 8.260 | 8.300 | 8.300 | 42,264,062 |
| 2023-12-07 | 8.810 | 8.930 | 8.780 | 8.830 | 8.830 | 9,600,459 |
| 2023-12-06 | 8.840 | 8.920 | 8.760 | 8.810 | 8.810 | 9,790,604 |
| 2023-12-05 | 8.940 | 9.030 | 8.850 | 8.850 | 8.850 | 13,598,132 |
| 2023-12-04 | 9.250 | 9.280 | 8.900 | 8.960 | 8.960 | 27,678,977 |
| 2023-12-01 | 9.180 | 9.270 | 9.160 | 9.240 | 9.240 | 9,731,553 |
| 2023-11-30 | 9.310 | 9.340 | 9.170 | 9.200 | 9.200 | 10,293,311 |
| 2023-11-29 | 9.330 | 9.450 | 9.250 | 9.330 | 9.330 | 16,171,334 |
| 2023-11-28 | 9.090 | 9.470 | 9.030 | 9.320 | 9.320 | 25,227,417 |
| 2023-11-27 | 9.150 | 9.280 | 9.090 | 9.130 | 9.130 | 17,692,325 |
| 2023-11-24 | 9.330 | 9.350 | 9.130 | 9.220 | 9.220 | 17,252,820 |
| 2023-11-23 | 9.120 | 9.380 | 9.110 | 9.330 | 9.330 | 28,660,124 |
| 2023-11-22 | 8.990 | 9.400 | 8.920 | 9.110 | 9.110 | 42,971,480 |
| 2023-11-21 | 8.950 | 9.050 | 8.880 | 8.960 | 8.960 | 19,675,559 |
| 2023-11-20 | 8.990 | 9.040 | 8.920 | 8.930 | 8.930 | 11,349,035 |
| 2023-11-17 | 8.880 | 9.030 | 8.860 | 8.990 | 8.990 | 12,580,240 |
| 2023-11-16 | 9.070 | 9.070 | 8.840 | 8.910 | 8.910 | 25,447,193 |
| 2023-11-15 | 9.280 | 9.310 | 9.030 | 9.070 | 9.070 | 19,680,373 |
| 2023-11-14 | 9.280 | 9.290 | 9.170 | 9.280 | 9.280 | 10,236,802 |
| 2023-11-13 | 9.260 | 9.350 | 9.150 | 9.230 | 9.230 | 16,514,051 |
| 2023-11-10 | 9.150 | 9.250 | 8.950 | 9.230 | 9.230 | 21,184,721 |
| 2023-11-09 | 9.200 | 9.380 | 9.070 | 9.230 | 9.230 | 25,886,793 |
| 2023-11-08 | 9.250 | 9.280 | 9.110 | 9.160 | 9.160 | 29,847,047 |
| 2023-11-07 | 9.350 | 9.430 | 9.220 | 9.260 | 9.260 | 19,561,563 |
| 2023-11-06 | 9.430 | 9.530 | 9.250 | 9.390 | 9.390 | 25,941,078 |
| 2023-11-03 | 9.430 | 9.700 | 9.380 | 9.460 | 9.460 | 35,483,269 |
| 2023-11-02 | 9.240 | 9.440 | 9.240 | 9.250 | 9.250 | 19,897,050 |
| 2023-11-01 | 9.330 | 9.390 | 9.140 | 9.170 | 9.170 | 18,685,367 |
| 2023-10-31 | 9.320 | 9.530 | 9.270 | 9.370 | 9.370 | 27,164,697 |
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.