Xian International Medical Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.240	4.320	4.180	4.270	4.270	35,779,773
2026-07-17	4.380	4.440	4.220	4.250	4.250	47,972,652
2026-07-16	4.320	4.440	4.260	4.410	4.410	51,367,723
2026-07-15	4.210	4.460	4.190	4.360	4.360	52,816,285
2026-07-14	4.070	4.230	4.070	4.220	4.220	53,635,070
2026-07-13	4.100	4.150	4.020	4.070	4.070	33,393,934
2026-07-10	4.020	4.150	3.920	4.100	4.100	54,003,141
2026-07-09	3.920	4.040	3.860	4.030	4.030	35,993,527
2026-07-08	3.900	3.930	3.860	3.900	3.900	13,553,880
2026-07-07	3.950	3.980	3.850	3.910	3.910	23,766,023
2026-07-06	4.010	4.050	3.960	3.990	3.990	20,080,371
2026-07-03	3.990	4.040	3.940	4.000	4.000	22,727,977
2026-07-02	3.960	4.050	3.950	3.960	3.960	23,640,100
2026-07-01	3.890	4.010	3.840	3.990	3.990	28,011,348
2026-06-30	3.950	3.990	3.860	3.890	3.890	20,934,750
2026-06-29	3.850	4.020	3.820	3.980	3.980	24,243,551
2026-06-26	3.900	3.940	3.850	3.870	3.870	16,569,875
2026-06-25	4.050	4.070	3.940	3.940	3.940	28,465,109
2026-06-24	4.060	4.200	4.020	4.120	4.120	33,517,105
2026-06-23	4.020	4.150	4.000	4.050	4.050	24,628,377
2026-06-22	4.120	4.160	3.980	4.030	4.030	31,858,467
2026-06-18	4.030	4.300	4.010	4.170	4.170	49,331,801
2026-06-17	3.980	4.120	3.960	4.030	4.030	20,682,250
2026-06-16	4.000	4.020	3.940	4.010	4.010	14,171,190
2026-06-15	3.950	4.150	3.950	4.000	4.000	21,375,400
2026-06-12	3.910	3.950	3.820	3.940	3.940	19,905,801
2026-06-11	3.900	3.930	3.820	3.860	3.860	19,112,109
2026-06-10	3.990	3.990	3.880	3.930	3.930	20,170,449
2026-06-09	4.010	4.040	3.940	3.990	3.990	17,052,994
2026-06-08	4.100	4.120	3.990	4.010	4.010	19,139,084
2026-06-05	4.090	4.200	4.090	4.130	4.130	15,985,100
2026-06-04	4.180	4.180	4.080	4.090	4.090	16,333,900
2026-06-03	4.230	4.250	4.170	4.190	4.190	16,596,750
2026-06-02	4.280	4.290	4.210	4.240	4.240	12,640,250
2026-06-01	4.230	4.310	4.210	4.280	4.280	15,651,110
2026-05-29	4.260	4.300	4.220	4.250	4.250	16,095,000
2026-05-28	4.260	4.330	4.200	4.280	4.280	18,726,830
2026-05-27	4.340	4.340	4.270	4.270	4.270	16,567,900
2026-05-26	4.390	4.390	4.300	4.350	4.350	17,876,250
2026-05-25	4.390	4.420	4.340	4.420	4.420	19,620,490
2026-05-22	4.430	4.440	4.380	4.390	4.390	16,931,949
2026-05-21	4.490	4.500	4.430	4.440	4.440	19,951,740
2026-05-20	4.500	4.530	4.460	4.470	4.470	19,121,891
2026-05-19	4.480	4.650	4.470	4.580	4.580	32,451,119
2026-05-18	4.500	4.520	4.410	4.430	4.430	16,208,690
2026-05-15	4.470	4.530	4.410	4.490	4.490	25,672,330
2026-05-14	4.550	4.560	4.470	4.470	4.470	28,076,490
2026-05-13	4.570	4.590	4.530	4.560	4.560	23,115,029
2026-05-12	4.650	4.650	4.570	4.570	4.570	29,330,920
2026-05-11	4.660	4.660	4.600	4.640	4.640	29,834,061
2026-05-08	4.630	4.700	4.610	4.660	4.660	29,455,949
2026-05-07	4.620	4.650	4.600	4.630	4.630	28,440,859
2026-05-06	4.590	4.620	4.580	4.600	4.600	23,630,500
2026-04-30	4.620	4.650	4.590	4.600	4.600	21,860,561
2026-04-29	4.630	4.650	4.580	4.640	4.640	22,042,029
2026-04-28	4.620	4.700	4.600	4.630	4.630	22,607,840
2026-04-27	4.650	4.670	4.560	4.610	4.610	28,667,650
2026-04-24	4.590	4.780	4.580	4.680	4.680	45,285,559
2026-04-23	4.600	4.620	4.560	4.580	4.580	25,280,750
2026-04-22	4.600	4.630	4.570	4.620	4.620	20,184,949

← NewerPage 2 of 21 · 1,216 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.