Xian International Medical Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.260	11.880	11.200	11.600	11.600	40,534,847
2023-02-01	11.510	11.550	10.980	11.280	11.280	41,916,550
2023-01-31	11.700	11.870	11.430	11.500	11.500	29,559,936
2023-01-30	12.120	12.220	11.650	11.740	11.740	36,327,707
2023-01-20	12.100	12.490	11.990	12.160	12.160	23,256,961
2023-01-19	11.920	12.190	11.710	11.980	11.980	18,611,865
2023-01-18	12.130	12.230	11.880	11.920	11.920	15,444,215
2023-01-17	12.520	12.650	12.050	12.080	12.080	22,994,770
2023-01-16	12.480	13.030	12.420	12.590	12.590	40,333,343
2023-01-13	11.600	12.520	11.600	12.490	12.490	53,813,981
2023-01-12	11.650	11.910	11.600	11.630	11.630	16,279,621
2023-01-11	11.820	11.860	11.680	11.680	11.680	12,696,652
2023-01-10	11.750	11.930	11.650	11.820	11.820	13,950,787
2023-01-09	11.820	11.930	11.640	11.850	11.850	25,728,327
2023-01-06	12.320	12.380	11.630	11.770	11.770	42,017,971
2023-01-05	12.220	12.520	12.220	12.370	12.370	17,200,267
2023-01-04	12.150	12.440	12.120	12.270	12.270	14,702,995
2023-01-03	12.290	12.620	12.160	12.240	12.240	23,461,100
2022-12-30	12.230	12.350	12.130	12.240	12.240	13,245,222
2022-12-29	12.090	12.470	12.010	12.350	12.350	25,104,731
2022-12-28	12.100	12.630	11.970	12.060	12.060	32,576,419
2022-12-27	11.880	12.350	11.810	12.190	12.190	24,983,686
2022-12-26	12.300	12.400	11.750	11.890	11.890	27,807,360
2022-12-23	11.480	12.350	11.410	12.210	12.210	40,489,214
2022-12-22	11.230	11.860	11.100	11.550	11.550	35,087,339
2022-12-21	11.190	11.310	11.040	11.180	11.180	15,883,125
2022-12-20	11.430	11.430	11.060	11.120	11.120	18,849,406
2022-12-19	11.710	11.930	11.250	11.350	11.350	37,092,492
2022-12-16	11.850	12.040	11.700	11.840	11.840	18,708,660
2022-12-15	11.890	12.090	11.650	11.910	11.910	21,079,082
2022-12-14	12.090	12.280	11.630	12.000	12.000	32,564,090
2022-12-13	12.410	12.500	11.910	12.020	12.020	41,912,508
2022-12-12	12.800	12.880	12.400	12.440	12.440	23,452,182
2022-12-09	12.710	12.850	12.350	12.600	12.600	27,688,815
2022-12-08	12.880	13.270	12.620	12.780	12.780	33,924,267
2022-12-07	12.170	12.880	12.130	12.800	12.800	51,509,131
2022-12-06	12.520	12.700	11.970	12.230	12.230	59,793,563
2022-12-05	12.990	13.490	12.520	12.740	12.740	54,178,000
2022-12-02	12.630	13.160	12.520	12.790	12.790	65,236,961
2022-12-01	12.820	12.930	12.160	12.540	12.540	67,559,960
2022-11-30	12.350	12.610	12.160	12.390	12.390	46,588,879
2022-11-29	11.300	12.570	11.280	12.340	12.340	77,593,174
2022-11-28	11.350	11.950	11.320	11.470	11.470	54,846,511
2022-11-25	11.410	11.440	10.990	11.190	11.190	39,433,443
2022-11-24	11.300	11.660	11.090	11.520	11.520	36,061,122
2022-11-23	11.330	11.330	10.930	11.140	11.140	42,430,973
2022-11-22	11.500	11.930	11.190	11.290	11.290	43,111,100
2022-11-21	11.810	11.890	11.170	11.530	11.530	56,292,053
2022-11-18	11.350	12.380	11.350	12.050	12.050	91,478,744
2022-11-17	10.760	11.630	10.690	11.300	11.300	76,541,746
2022-11-16	10.440	11.080	10.440	10.750	10.750	62,703,380
2022-11-15	10.740	10.790	10.100	10.590	10.590	83,734,960
2022-11-14	9.890	10.740	9.820	10.740	10.740	115,789,586
2022-11-11	9.250	10.040	9.190	9.760	9.760	74,828,798
2022-11-10	9.150	9.320	9.110	9.130	9.130	14,030,600
2022-11-09	9.180	9.270	9.150	9.230	9.230	11,530,550
2022-11-08	9.300	9.370	9.150	9.240	9.240	10,092,900
2022-11-07	9.310	9.460	9.270	9.280	9.280	14,985,978
2022-11-04	9.120	9.460	9.110	9.350	9.350	18,813,534
2022-11-03	9.170	9.240	9.070	9.110	9.110	14,113,788

← NewerPage 16 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.