Xian International Medical Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.150	9.400	9.100	9.260	9.260	17,132,585
2022-11-01	9.100	9.200	8.960	9.190	9.190	17,426,607
2022-10-31	9.090	9.150	8.800	9.020	9.020	13,542,624
2022-10-28	9.470	9.470	9.040	9.080	9.080	18,572,837
2022-10-27	9.680	9.690	9.390	9.460	9.460	16,197,553
2022-10-26	9.510	9.900	9.500	9.780	9.780	21,822,826
2022-10-25	9.590	9.660	9.290	9.510	9.510	17,490,380
2022-10-24	9.710	9.830	9.210	9.590	9.590	24,995,104
2022-10-21	9.680	9.830	9.610	9.720	9.720	8,868,658
2022-10-20	9.660	9.950	9.650	9.760	9.760	11,667,300
2022-10-19	10.010	10.040	9.720	9.760	9.760	16,357,368
2022-10-18	9.860	10.200	9.800	10.070	10.070	18,787,355
2022-10-17	9.950	10.020	9.770	9.840	9.840	16,161,312
2022-10-14	9.370	10.150	9.360	9.890	9.890	35,500,049
2022-10-13	9.150	9.440	9.110	9.310	9.310	13,986,428
2022-10-12	9.180	9.290	8.480	9.290	9.290	27,506,172
2022-10-11	9.600	9.650	9.000	9.150	9.150	15,851,313
2022-10-10	9.680	9.890	9.430	9.460	9.460	19,502,893
2022-09-30	9.500	9.610	9.320	9.390	9.390	19,971,154
2022-09-29	9.280	9.560	9.260	9.500	9.500	21,715,203
2022-09-28	9.620	9.680	9.180	9.200	9.200	16,129,800
2022-09-27	9.290	9.670	9.120	9.650	9.650	16,146,953
2022-09-26	9.510	9.560	9.140	9.220	9.220	11,227,742
2022-09-23	9.510	9.630	9.470	9.510	9.510	6,359,636
2022-09-22	9.810	9.890	9.450	9.590	9.590	9,862,105
2022-09-21	9.870	9.960	9.750	9.860	9.860	6,599,100
2022-09-20	9.750	9.930	9.710	9.900	9.900	7,806,456
2022-09-19	9.640	9.880	9.350	9.790	9.790	15,636,400
2022-09-16	10.080	10.140	9.380	9.690	9.690	26,291,727
2022-09-15	10.280	10.350	10.050	10.080	10.080	14,008,082
2022-09-14	10.180	10.320	10.010	10.220	10.220	14,289,393
2022-09-13	10.470	10.580	10.250	10.280	10.280	16,663,228
2022-09-09	10.170	10.800	10.170	10.540	10.540	38,475,573
2022-09-08	10.100	10.240	10.100	10.110	10.110	8,527,600
2022-09-07	10.270	10.270	10.060	10.120	10.120	11,242,442
2022-09-06	10.100	10.350	10.010	10.280	10.280	12,996,145
2022-09-05	10.030	10.130	9.970	10.070	10.070	10,502,500
2022-09-02	10.010	10.120	10.000	10.040	10.040	6,318,300
2022-09-01	10.240	10.250	9.970	10.010	10.010	12,110,427
2022-08-31	10.300	10.540	10.150	10.190	10.190	17,668,513
2022-08-30	10.070	10.300	10.070	10.280	10.280	21,049,521
2022-08-29	9.900	10.260	9.810	10.100	10.100	17,450,460
2022-08-26	9.990	10.240	9.900	9.990	9.990	17,412,550
2022-08-25	10.140	10.210	9.880	9.900	9.900	25,101,418
2022-08-24	10.390	10.520	10.000	10.110	10.110	26,257,834
2022-08-23	10.760	10.840	10.300	10.390	10.390	26,852,008
2022-08-22	10.660	10.930	10.580	10.860	10.860	15,106,666
2022-08-19	10.680	10.910	10.620	10.720	10.720	17,344,020
2022-08-18	10.410	10.840	10.280	10.720	10.720	25,083,462
2022-08-17	10.500	10.570	10.360	10.410	10.410	12,237,757
2022-08-16	10.450	10.580	10.180	10.310	10.310	26,802,597
2022-08-15	10.720	10.750	10.460	10.690	10.690	14,478,656
2022-08-12	10.480	10.850	10.400	10.710	10.710	17,235,819
2022-08-11	10.320	10.650	10.320	10.530	10.530	15,353,859
2022-08-10	10.230	10.470	10.200	10.330	10.330	12,083,014
2022-08-09	10.340	10.370	10.200	10.240	10.240	11,890,953
2022-08-08	10.500	10.590	10.310	10.380	10.380	12,010,364
2022-08-05	10.700	10.700	10.370	10.510	10.510	17,366,415
2022-08-04	10.070	10.630	10.070	10.620	10.620	25,328,336
2022-08-03	10.150	10.440	9.990	10.000	10.000	20,426,158

← NewerPage 17 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.