Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 9.030 | 9.460 | 9.010 | 9.340 | 9.340 | 38,193,079 |
| 2023-10-27 | 8.610 | 9.100 | 8.360 | 9.040 | 9.040 | 46,930,059 |
| 2023-10-26 | 8.600 | 8.670 | 8.530 | 8.660 | 8.660 | 12,950,080 |
| 2023-10-25 | 8.750 | 8.890 | 8.560 | 8.650 | 8.650 | 18,448,685 |
| 2023-10-24 | 8.430 | 8.680 | 8.360 | 8.660 | 8.660 | 18,911,415 |
| 2023-10-23 | 8.450 | 8.590 | 8.300 | 8.370 | 8.370 | 18,996,978 |
| 2023-10-20 | 8.640 | 8.720 | 8.450 | 8.510 | 8.510 | 23,358,243 |
| 2023-10-19 | 8.570 | 8.780 | 8.430 | 8.680 | 8.680 | 31,241,584 |
| 2023-10-18 | 8.540 | 8.620 | 8.360 | 8.570 | 8.570 | 23,627,970 |
| 2023-10-17 | 8.350 | 8.650 | 8.190 | 8.570 | 8.570 | 33,932,484 |
| 2023-10-16 | 8.480 | 8.540 | 8.300 | 8.340 | 8.340 | 19,364,540 |
| 2023-10-13 | 8.350 | 8.540 | 8.350 | 8.530 | 8.530 | 22,015,001 |
| 2023-10-12 | 8.520 | 8.550 | 8.290 | 8.450 | 8.450 | 30,267,028 |
| 2023-10-11 | 7.900 | 8.510 | 7.900 | 8.370 | 8.370 | 59,554,896 |
| 2023-10-10 | 7.920 | 8.090 | 7.850 | 7.900 | 7.900 | 20,165,637 |
| 2023-10-09 | 7.990 | 8.010 | 7.750 | 7.890 | 7.890 | 17,119,416 |
| 2023-09-28 | 8.010 | 8.180 | 7.950 | 7.990 | 7.990 | 29,403,871 |
| 2023-09-27 | 7.450 | 8.150 | 7.450 | 8.060 | 8.060 | 61,121,402 |
| 2023-09-26 | 7.610 | 7.610 | 7.410 | 7.430 | 7.430 | 16,977,047 |
| 2023-09-25 | 7.630 | 7.680 | 7.540 | 7.600 | 7.600 | 15,988,552 |
| 2023-09-22 | 7.600 | 7.690 | 7.380 | 7.660 | 7.660 | 18,375,101 |
| 2023-09-21 | 7.830 | 7.830 | 7.590 | 7.610 | 7.610 | 16,031,221 |
| 2023-09-20 | 7.870 | 7.890 | 7.800 | 7.820 | 7.820 | 6,052,916 |
| 2023-09-19 | 7.940 | 7.940 | 7.770 | 7.880 | 7.880 | 11,224,495 |
| 2023-09-18 | 7.970 | 8.000 | 7.880 | 7.900 | 7.900 | 14,804,474 |
| 2023-09-15 | 7.720 | 8.080 | 7.660 | 7.960 | 7.960 | 28,455,798 |
| 2023-09-14 | 7.700 | 7.760 | 7.640 | 7.710 | 7.710 | 8,056,700 |
| 2023-09-13 | 7.800 | 7.800 | 7.660 | 7.710 | 7.710 | 11,295,200 |
| 2023-09-12 | 7.920 | 7.920 | 7.780 | 7.800 | 7.800 | 13,715,695 |
| 2023-09-11 | 7.620 | 7.990 | 7.610 | 7.920 | 7.920 | 31,503,157 |
| 2023-09-08 | 7.560 | 7.640 | 7.560 | 7.620 | 7.620 | 6,167,637 |
| 2023-09-07 | 7.730 | 7.740 | 7.520 | 7.640 | 7.640 | 19,216,546 |
| 2023-09-06 | 7.820 | 7.840 | 7.700 | 7.720 | 7.720 | 16,053,545 |
| 2023-09-05 | 7.830 | 7.940 | 7.760 | 7.880 | 7.880 | 15,090,500 |
| 2023-09-04 | 7.830 | 7.910 | 7.750 | 7.830 | 7.830 | 23,455,887 |
| 2023-09-01 | 7.970 | 7.980 | 7.850 | 7.850 | 7.850 | 10,040,700 |
| 2023-08-31 | 7.880 | 8.030 | 7.750 | 7.960 | 7.960 | 19,547,750 |
| 2023-08-30 | 8.110 | 8.140 | 7.820 | 7.900 | 7.900 | 26,414,100 |
| 2023-08-29 | 7.980 | 8.170 | 7.920 | 8.110 | 8.110 | 18,407,476 |
| 2023-08-28 | 8.200 | 8.250 | 7.940 | 7.950 | 7.950 | 34,962,148 |
| 2023-08-25 | 7.930 | 7.940 | 7.640 | 7.660 | 7.660 | 24,724,955 |
| 2023-08-24 | 7.850 | 8.030 | 7.770 | 7.910 | 7.910 | 13,138,157 |
| 2023-08-23 | 7.990 | 7.990 | 7.850 | 7.850 | 7.850 | 9,250,047 |
| 2023-08-22 | 8.080 | 8.130 | 7.800 | 7.990 | 7.990 | 17,961,066 |
| 2023-08-21 | 8.170 | 8.210 | 8.020 | 8.060 | 8.060 | 11,896,265 |
| 2023-08-18 | 8.300 | 8.320 | 8.170 | 8.190 | 8.190 | 10,343,632 |
| 2023-08-17 | 8.380 | 8.400 | 8.200 | 8.290 | 8.290 | 22,241,825 |
| 2023-08-16 | 8.530 | 8.570 | 8.410 | 8.430 | 8.430 | 7,283,186 |
| 2023-08-15 | 8.620 | 8.640 | 8.440 | 8.510 | 8.510 | 10,653,580 |
| 2023-08-14 | 8.460 | 8.610 | 8.360 | 8.600 | 8.600 | 12,424,582 |
| 2023-08-11 | 8.570 | 8.660 | 8.510 | 8.520 | 8.520 | 11,820,337 |
| 2023-08-10 | 8.800 | 8.850 | 8.520 | 8.570 | 8.570 | 14,658,150 |
| 2023-08-09 | 8.500 | 8.840 | 8.480 | 8.770 | 8.770 | 21,487,793 |
| 2023-08-08 | 8.550 | 8.610 | 8.400 | 8.530 | 8.530 | 13,018,822 |
| 2023-08-07 | 8.730 | 8.760 | 8.350 | 8.550 | 8.550 | 27,140,048 |
| 2023-08-04 | 8.810 | 8.880 | 8.720 | 8.780 | 8.780 | 12,620,623 |
| 2023-08-03 | 8.760 | 8.890 | 8.750 | 8.800 | 8.800 | 15,154,553 |
| 2023-08-02 | 8.950 | 9.000 | 8.770 | 8.780 | 8.780 | 19,845,708 |
| 2023-08-01 | 9.000 | 9.160 | 8.960 | 9.010 | 9.010 | 22,394,215 |
| 2023-07-31 | 9.210 | 9.400 | 8.930 | 9.050 | 9.050 | 35,511,693 |
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.