Xian International Medical Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.070	11.200	10.900	10.960	10.960	14,097,199
2023-04-27	10.950	11.270	10.920	11.120	11.120	18,087,316
2023-04-26	10.500	11.110	10.500	11.020	11.020	25,753,721
2023-04-25	10.600	10.700	10.360	10.580	10.580	14,484,099
2023-04-24	10.660	10.790	10.450	10.550	10.550	16,254,243
2023-04-21	10.620	10.900	10.580	10.650	10.650	21,156,027
2023-04-20	10.850	11.020	10.590	10.660	10.660	38,265,155
2023-04-19	11.930	11.980	10.800	10.930	10.930	61,417,162
2023-04-18	11.700	11.900	11.290	11.670	11.670	41,143,392
2023-04-17	11.310	11.630	11.220	11.600	11.600	35,463,759
2023-04-14	11.420	11.580	11.260	11.270	11.270	18,607,000
2023-04-13	11.400	11.490	11.200	11.370	11.370	20,857,652
2023-04-12	11.410	11.550	11.230	11.390	11.390	29,436,869
2023-04-11	11.300	11.630	11.200	11.400	11.400	41,032,709
2023-04-10	11.090	11.590	10.770	11.500	11.500	93,175,749
2023-04-07	10.000	10.950	10.000	10.950	10.950	77,145,731
2023-04-06	10.000	10.120	9.910	9.950	9.950	19,160,800
2023-04-04	10.130	10.160	9.890	10.000	10.000	23,101,044
2023-04-03	10.200	10.280	10.060	10.140	10.140	21,395,050
2023-03-31	9.930	10.280	9.870	10.250	10.250	32,581,297
2023-03-30	10.030	10.130	9.800	9.850	9.850	34,603,650
2023-03-29	10.260	10.310	9.930	10.100	10.100	24,501,308
2023-03-28	10.220	10.400	10.190	10.260	10.260	18,505,816
2023-03-27	10.180	10.370	10.100	10.200	10.200	18,366,277
2023-03-24	10.480	10.640	10.170	10.240	10.240	23,795,533
2023-03-23	10.420	10.590	10.320	10.360	10.360	16,311,307
2023-03-22	10.550	10.650	10.320	10.460	10.460	23,944,441
2023-03-21	10.230	10.600	10.130	10.550	10.550	42,394,871
2023-03-20	11.060	11.060	10.090	10.180	10.180	73,260,343
2023-03-17	11.510	11.530	11.010	11.050	11.050	46,161,260
2023-03-16	11.450	11.800	11.340	11.410	11.410	25,370,720
2023-03-15	11.670	11.880	11.480	11.520	11.520	25,445,996
2023-03-14	11.560	11.740	11.430	11.640	11.640	26,129,745
2023-03-13	11.700	11.700	11.380	11.520	11.520	29,805,347
2023-03-10	11.420	11.950	11.180	11.750	11.750	42,510,519
2023-03-09	11.510	11.730	11.380	11.450	11.450	29,702,229
2023-03-08	11.570	11.600	11.360	11.500	11.500	25,785,792
2023-03-07	12.140	12.150	11.530	11.550	11.550	33,068,276
2023-03-06	11.770	12.230	11.740	12.100	12.100	44,672,784
2023-03-03	11.650	11.930	11.620	11.740	11.740	18,377,618
2023-03-02	11.790	11.870	11.590	11.650	11.650	20,933,867
2023-03-01	12.000	12.090	11.750	11.810	11.810	21,754,759
2023-02-28	11.900	12.130	11.850	12.010	12.010	15,940,773
2023-02-27	12.290	12.320	11.820	11.850	11.850	32,345,643
2023-02-24	12.640	12.650	12.310	12.320	12.320	14,295,550
2023-02-23	12.500	12.690	12.440	12.610	12.610	23,526,298
2023-02-22	12.240	12.560	12.200	12.420	12.420	20,608,409
2023-02-21	12.370	12.590	12.230	12.350	12.350	13,536,050
2023-02-20	12.210	12.510	12.150	12.430	12.430	18,176,671
2023-02-17	12.330	12.500	12.180	12.290	12.290	21,371,501
2023-02-16	12.680	12.770	12.160	12.210	12.210	37,755,796
2023-02-15	12.520	12.900	12.510	12.710	12.710	49,477,489
2023-02-14	12.250	12.640	12.250	12.520	12.520	52,032,435
2023-02-13	12.000	12.570	11.940	12.230	12.230	57,227,547
2023-02-10	11.440	12.030	11.340	11.840	11.840	53,799,976
2023-02-09	11.200	11.530	11.170	11.440	11.440	23,613,349
2023-02-08	11.180	11.700	11.140	11.360	11.360	51,446,352
2023-02-07	10.990	11.220	10.910	11.140	11.140	35,210,687
2023-02-06	11.290	11.320	10.910	10.990	10.990	37,873,335
2023-02-03	11.610	11.610	11.110	11.210	11.210	28,751,000

← NewerPage 15 of 21 · 1,217 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.