Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 8.630 | 8.940 | 8.610 | 8.850 | 8.850 | 48,018,228 |
| 2022-05-06 | 8.360 | 9.060 | 8.320 | 8.790 | 8.790 | 99,841,012 |
| 2022-05-05 | 8.580 | 8.740 | 8.380 | 8.470 | 8.470 | 84,049,596 |
| 2022-04-29 | 7.790 | 8.580 | 7.700 | 8.580 | 8.580 | 104,281,598 |
| 2022-04-28 | 7.050 | 7.800 | 6.970 | 7.800 | 7.800 | 97,580,812 |
| 2022-04-27 | 6.930 | 7.190 | 6.590 | 7.090 | 7.090 | 44,186,811 |
| 2022-04-26 | 7.270 | 7.340 | 7.010 | 7.050 | 7.050 | 35,208,171 |
| 2022-04-25 | 7.520 | 7.700 | 6.930 | 7.300 | 7.300 | 56,607,301 |
| 2022-04-22 | 7.400 | 7.790 | 7.320 | 7.700 | 7.700 | 39,463,292 |
| 2022-04-21 | 7.280 | 7.820 | 7.210 | 7.540 | 7.540 | 58,524,652 |
| 2022-04-20 | 7.530 | 7.600 | 7.300 | 7.310 | 7.310 | 40,533,650 |
| 2022-04-19 | 7.820 | 7.980 | 7.570 | 7.590 | 7.590 | 47,868,853 |
| 2022-04-18 | 7.890 | 8.480 | 7.370 | 7.990 | 7.990 | 102,937,073 |
| 2022-04-15 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2022-04-14 | 8.010 | 8.300 | 7.890 | 7.890 | 7.890 | 67,942,715 |
| 2022-04-13 | 8.700 | 9.080 | 8.300 | 8.300 | 8.300 | 62,236,244 |
| 2022-04-12 | 8.380 | 8.750 | 8.260 | 8.740 | 8.740 | 38,552,557 |
| 2022-04-11 | 8.390 | 8.500 | 8.250 | 8.340 | 8.340 | 25,965,233 |
| 2022-04-08 | 8.480 | 8.550 | 8.200 | 8.390 | 8.390 | 29,018,784 |
| 2022-04-07 | 8.490 | 8.590 | 8.330 | 8.510 | 8.510 | 29,137,322 |
| 2022-04-06 | 8.300 | 8.550 | 8.240 | 8.520 | 8.520 | 31,060,588 |
| 2022-04-01 | 8.100 | 8.360 | 7.900 | 8.300 | 8.300 | 33,847,022 |
| 2022-03-31 | 8.240 | 8.490 | 8.030 | 8.170 | 8.170 | 48,652,590 |
| 2022-03-30 | 7.890 | 8.280 | 7.890 | 8.240 | 8.240 | 48,224,803 |
| 2022-03-29 | 8.070 | 8.200 | 7.860 | 7.890 | 7.890 | 27,615,000 |
| 2022-03-28 | 7.890 | 8.250 | 7.630 | 8.090 | 8.090 | 42,112,541 |
| 2022-03-25 | 8.130 | 8.350 | 8.000 | 8.030 | 8.030 | 42,693,363 |
| 2022-03-24 | 7.690 | 8.150 | 7.690 | 8.130 | 8.130 | 43,851,051 |
| 2022-03-23 | 7.900 | 8.000 | 7.660 | 7.780 | 7.780 | 43,019,097 |
| 2022-03-22 | 7.500 | 7.950 | 7.440 | 7.950 | 7.950 | 42,324,060 |
| 2022-03-21 | 7.260 | 7.580 | 7.190 | 7.580 | 7.580 | 43,958,680 |
| 2022-03-18 | 6.980 | 7.290 | 6.910 | 7.220 | 7.220 | 56,750,907 |
| 2022-03-17 | 6.690 | 6.940 | 6.610 | 6.940 | 6.940 | 50,923,049 |
| 2022-03-16 | 6.580 | 6.750 | 6.580 | 6.610 | 6.610 | 103,699,070 |
| 2022-03-15 | 7.290 | 7.480 | 6.930 | 6.930 | 6.930 | 46,823,911 |
| 2022-03-14 | 7.250 | 7.570 | 7.120 | 7.290 | 7.290 | 34,933,654 |
| 2022-03-11 | 7.510 | 7.570 | 7.410 | 7.420 | 7.420 | 59,733,954 |
| 2022-03-10 | 7.660 | 8.040 | 7.500 | 7.800 | 7.800 | 88,170,963 |
| 2022-03-09 | 7.900 | 8.100 | 7.890 | 7.890 | 7.890 | 19,037,100 |
| 2022-03-08 | 8.740 | 8.750 | 8.300 | 8.300 | 8.300 | 41,692,882 |
| 2022-03-07 | 8.720 | 8.880 | 8.650 | 8.740 | 8.740 | 24,253,594 |
| 2022-03-04 | 8.600 | 8.860 | 8.550 | 8.800 | 8.800 | 34,605,648 |
| 2022-03-03 | 8.450 | 8.680 | 8.350 | 8.630 | 8.630 | 27,634,125 |
| 2022-03-02 | 8.620 | 8.680 | 8.440 | 8.450 | 8.450 | 25,266,532 |
| 2022-03-01 | 8.620 | 8.710 | 8.540 | 8.630 | 8.630 | 15,890,467 |
| 2022-02-28 | 8.620 | 8.750 | 8.460 | 8.610 | 8.610 | 24,803,782 |
| 2022-02-25 | 8.570 | 8.730 | 8.500 | 8.690 | 8.690 | 32,912,137 |
| 2022-02-24 | 8.790 | 8.900 | 8.340 | 8.440 | 8.440 | 58,323,111 |
| 2022-02-23 | 8.800 | 9.040 | 8.710 | 8.780 | 8.780 | 46,036,303 |
| 2022-02-22 | 8.700 | 8.860 | 8.370 | 8.820 | 8.820 | 49,180,939 |
| 2022-02-21 | 8.280 | 8.730 | 8.280 | 8.690 | 8.690 | 46,043,419 |
| 2022-02-18 | 7.990 | 8.390 | 7.930 | 8.330 | 8.330 | 47,052,271 |
| 2022-02-17 | 7.980 | 8.060 | 7.880 | 8.000 | 8.000 | 35,754,555 |
| 2022-02-16 | 7.700 | 8.050 | 7.650 | 8.010 | 8.010 | 61,114,399 |
| 2022-02-15 | 7.800 | 7.920 | 7.610 | 7.670 | 7.670 | 33,953,391 |
| 2022-02-14 | 7.990 | 7.990 | 7.740 | 7.800 | 7.800 | 39,548,110 |
| 2022-02-11 | 7.850 | 8.090 | 7.700 | 7.980 | 7.980 | 54,718,520 |
| 2022-02-10 | 7.610 | 7.850 | 7.590 | 7.840 | 7.840 | 45,929,955 |
| 2022-02-09 | 7.430 | 7.640 | 7.430 | 7.550 | 7.550 | 36,259,089 |
| 2022-02-08 | 7.270 | 7.690 | 7.220 | 7.510 | 7.510 | 56,601,417 |
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.