Xian International Medical Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.540	10.540	9.960	10.240	10.240	31,727,413
2022-08-01	10.500	10.750	10.310	10.660	10.660	13,169,150
2022-07-29	10.780	10.780	10.350	10.510	10.510	33,502,357
2022-07-28	11.160	11.450	10.720	10.780	10.780	39,478,993
2022-07-27	11.200	11.320	11.050	11.190	11.190	14,062,538
2022-07-26	11.260	11.460	11.220	11.250	11.250	12,027,454
2022-07-25	10.950	11.260	10.920	11.260	11.260	15,848,594
2022-07-22	11.270	11.380	10.820	10.980	10.980	24,371,984
2022-07-21	11.400	11.590	11.220	11.310	11.310	20,590,680
2022-07-20	11.100	11.700	11.100	11.450	11.450	38,848,316
2022-07-19	11.100	11.400	10.910	11.030	11.030	16,273,120
2022-07-18	10.850	11.230	10.600	11.100	11.100	29,947,914
2022-07-15	10.750	11.320	10.610	10.820	10.820	36,967,611
2022-07-14	10.290	10.900	10.220	10.890	10.890	28,353,628
2022-07-13	10.360	10.470	10.210	10.290	10.290	18,829,307
2022-07-12	10.650	10.670	10.250	10.360	10.360	19,005,786
2022-07-11	10.900	10.920	10.400	10.580	10.580	24,869,819
2022-07-08	10.900	11.110	10.800	10.900	10.900	18,840,300
2022-07-07	10.890	11.160	10.800	10.890	10.890	21,077,426
2022-07-06	11.430	11.430	10.610	10.900	10.900	46,651,691
2022-07-05	11.430	11.560	11.190	11.490	11.490	33,215,055
2022-07-04	10.860	11.550	10.800	11.420	11.420	56,871,458
2022-07-01	10.730	11.000	10.650	10.880	10.880	27,334,181
2022-06-30	10.160	11.090	10.150	10.810	10.810	54,251,620
2022-06-29	10.280	10.550	10.120	10.160	10.160	36,200,481
2022-06-28	10.090	10.360	9.980	10.240	10.240	24,963,472
2022-06-27	10.280	10.330	9.940	10.060	10.060	28,726,178
2022-06-24	10.140	10.400	10.080	10.270	10.270	25,475,865
2022-06-23	9.900	10.190	9.700	10.170	10.170	27,103,971
2022-06-22	10.090	10.230	9.880	9.880	9.880	25,462,547
2022-06-21	10.650	10.660	10.020	10.100	10.100	34,437,410
2022-06-20	9.750	10.420	9.750	10.340	10.340	50,621,924
2022-06-17	9.450	9.780	9.320	9.690	9.690	38,291,110
2022-06-16	9.260	9.780	9.250	9.530	9.530	34,939,454
2022-06-15	9.160	9.560	9.160	9.250	9.250	33,901,082
2022-06-14	9.080	9.190	8.920	9.160	9.160	23,920,912
2022-06-13	9.290	9.340	9.020	9.160	9.160	25,683,201
2022-06-10	9.200	9.490	9.140	9.380	9.380	22,874,141
2022-06-09	9.400	9.530	9.150	9.160	9.160	29,515,573
2022-06-08	9.500	9.590	9.390	9.470	9.470	26,206,731
2022-06-07	9.470	9.720	9.440	9.480	9.480	41,771,362
2022-06-06	9.250	9.600	9.250	9.530	9.530	41,337,914
2022-06-02	8.940	9.650	8.930	9.350	9.350	62,922,621
2022-06-01	8.640	9.060	8.580	8.980	8.980	68,642,608
2022-05-31	8.220	8.880	8.170	8.650	8.650	61,063,130
2022-05-30	8.150	8.330	8.080	8.240	8.240	19,110,050
2022-05-27	7.940	8.580	7.940	8.220	8.220	36,785,513
2022-05-26	8.040	8.060	7.880	7.970	7.970	11,074,350
2022-05-25	7.820	8.030	7.750	7.990	7.990	16,274,035
2022-05-24	8.210	8.300	7.840	7.850	7.850	34,840,797
2022-05-23	8.180	8.290	8.100	8.210	8.210	16,225,203
2022-05-20	8.050	8.260	8.010	8.220	8.220	23,055,935
2022-05-19	8.000	8.270	7.810	8.090	8.090	34,171,600
2022-05-18	8.560	8.730	8.150	8.150	8.150	46,627,028
2022-05-17	8.440	8.670	8.220	8.660	8.660	33,233,965
2022-05-16	8.540	8.650	8.360	8.490	8.490	21,600,900
2022-05-13	8.640	8.730	8.430	8.490	8.490	22,750,622
2022-05-12	8.570	8.820	8.510	8.620	8.620	28,726,000
2022-05-11	8.690	8.900	8.550	8.640	8.640	48,261,279
2022-05-10	8.780	8.830	8.520	8.630	8.630	40,034,623

← NewerPage 18 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.