Xian International Medical Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.070	9.250	9.010	9.150	9.150	22,200,500
2023-07-27	8.990	9.140	8.930	9.070	9.070	15,698,248
2023-07-26	9.020	9.060	8.950	8.990	8.990	11,109,000
2023-07-25	8.850	9.070	8.840	9.010	9.010	27,281,285
2023-07-24	8.660	8.820	8.640	8.790	8.790	12,986,200
2023-07-21	8.690	8.780	8.600	8.710	8.710	11,891,679
2023-07-20	8.740	8.880	8.630	8.640	8.640	11,045,929
2023-07-19	8.700	8.790	8.660	8.680	8.680	8,946,876
2023-07-18	9.000	9.030	8.650	8.690	8.690	20,922,756
2023-07-17	8.860	9.030	8.690	8.940	8.940	30,706,782
2023-07-14	8.690	8.970	8.450	8.940	8.940	46,504,521
2023-07-13	8.750	8.960	8.750	8.880	8.880	20,616,198
2023-07-12	8.890	8.890	8.740	8.750	8.750	15,099,176
2023-07-11	8.700	9.030	8.660	8.900	8.900	30,644,478
2023-07-10	8.440	8.880	8.440	8.660	8.660	28,854,070
2023-07-07	8.420	8.570	8.310	8.450	8.450	21,551,204
2023-07-06	8.470	8.500	8.300	8.460	8.460	20,698,611
2023-07-05	8.610	8.690	8.430	8.490	8.490	20,850,092
2023-07-04	8.620	8.680	8.530	8.630	8.630	20,278,182
2023-07-03	8.440	8.650	8.380	8.630	8.630	22,428,447
2023-06-30	8.280	8.530	8.230	8.410	8.410	20,952,105
2023-06-29	8.330	8.440	8.220	8.270	8.270	19,542,832
2023-06-28	8.300	8.380	8.140	8.360	8.360	15,805,372
2023-06-27	8.230	8.450	8.210	8.320	8.320	22,338,106
2023-06-26	8.450	8.450	8.160	8.230	8.230	19,197,519
2023-06-21	8.610	8.640	8.430	8.460	8.460	15,882,925
2023-06-20	8.780	8.820	8.610	8.640	8.640	13,728,850
2023-06-19	8.900	9.090	8.720	8.760	8.760	26,355,757
2023-06-16	8.640	8.910	8.610	8.890	8.890	26,635,917
2023-06-15	8.680	8.760	8.550	8.640	8.640	26,075,262
2023-06-14	8.410	8.840	8.310	8.680	8.680	37,253,862
2023-06-13	8.700	8.700	8.280	8.420	8.420	46,831,557
2023-06-12	9.020	9.020	8.610	8.700	8.700	33,924,467
2023-06-09	8.950	9.090	8.920	8.980	8.980	12,839,403
2023-06-08	9.150	9.230	8.920	8.990	8.990	27,262,214
2023-06-07	9.180	9.510	9.170	9.240	9.240	14,854,192
2023-06-06	9.410	9.430	9.080	9.200	9.200	21,274,464
2023-06-05	9.710	9.720	9.450	9.450	9.450	18,486,400
2023-06-02	9.560	9.730	9.560	9.710	9.710	7,109,300
2023-06-01	9.560	9.750	9.490	9.630	9.630	9,648,953
2023-05-31	9.740	9.920	9.600	9.620	9.620	15,273,314
2023-05-30	9.700	9.720	9.510	9.720	9.720	8,548,249
2023-05-29	9.630	9.670	9.550	9.660	9.660	9,740,719
2023-05-26	9.480	9.680	9.430	9.630	9.630	10,167,387
2023-05-25	9.560	9.600	9.400	9.480	9.480	12,911,587
2023-05-24	9.660	9.660	9.410	9.570	9.570	11,143,607
2023-05-23	9.750	9.760	9.680	9.690	9.690	9,910,921
2023-05-22	9.690	9.840	9.610	9.710	9.710	15,012,910
2023-05-19	9.530	9.750	9.400	9.680	9.680	14,379,014
2023-05-18	9.580	9.660	9.470	9.550	9.550	15,137,612
2023-05-17	9.900	9.900	9.450	9.560	9.560	35,455,475
2023-05-16	10.040	10.120	9.800	9.900	9.900	17,182,060
2023-05-15	9.970	10.040	9.800	10.000	10.000	15,870,861
2023-05-12	9.880	10.070	9.850	9.970	9.970	11,774,956
2023-05-11	10.150	10.250	9.860	9.900	9.900	27,800,899
2023-05-10	10.170	10.220	10.000	10.170	10.170	15,225,717
2023-05-09	10.630	10.640	10.110	10.140	10.140	31,354,919
2023-05-08	10.520	10.630	10.420	10.590	10.590	10,276,692
2023-05-05	10.830	10.840	10.360	10.510	10.510	23,778,730
2023-05-04	10.860	11.020	10.680	10.790	10.790	22,112,217

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.