Xian International Medical Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.050	7.420	7.020	7.320	7.320	47,598,669
2022-01-28	6.960	7.150	6.730	7.070	7.070	41,406,941
2022-01-27	7.080	7.240	6.900	6.920	6.920	44,232,721
2022-01-26	7.410	7.480	7.070	7.070	7.070	73,835,081
2022-01-25	7.320	7.750	7.270	7.440	7.440	68,878,292
2022-01-24	7.890	7.940	7.510	7.510	7.510	93,735,905
2022-01-21	7.460	7.910	7.460	7.910	7.910	90,949,657
2022-01-20	7.010	7.530	7.010	7.530	7.530	211,489,540
2022-01-19	7.170	7.170	7.170	7.170	7.170	12,662,300
2022-01-18	7.550	7.550	7.550	7.550	7.550	676,100
2022-01-17	7.950	7.950	7.950	7.950	7.950	633,500
2022-01-14	8.370	8.370	8.370	8.370	8.370	0
2022-01-13	8.500	8.960	8.370	8.370	8.370	136,287,621
2022-01-12	9.300	9.510	9.100	9.300	9.300	88,441,759
2022-01-11	10.120	10.130	9.710	9.730	9.730	43,060,466
2022-01-10	9.910	10.060	9.500	9.970	9.970	30,502,286
2022-01-07	10.000	10.160	9.910	9.990	9.990	41,716,368
2022-01-06	10.610	10.610	9.760	10.280	10.280	115,640,096
2022-01-05	11.280	11.280	10.610	10.800	10.800	55,644,099
2022-01-04	11.010	11.430	10.960	11.290	11.290	30,276,902
2021-12-31	11.100	11.150	10.980	11.030	11.030	17,879,138
2021-12-30	11.040	11.170	10.950	11.090	11.090	20,999,905
2021-12-29	11.030	11.280	10.860	11.030	11.030	22,142,313
2021-12-28	11.100	11.170	11.000	11.030	11.030	11,978,571
2021-12-27	10.980	11.250	10.920	11.140	11.140	21,276,142
2021-12-24	11.000	11.140	10.920	11.070	11.070	22,501,725
2021-12-23	11.060	11.080	10.960	11.030	11.030	46,988,430
2021-12-22	11.750	11.790	11.370	11.460	11.460	25,201,207
2021-12-21	11.000	11.660	10.920	11.630	11.630	47,442,168
2021-12-20	11.780	11.830	10.820	10.910	10.910	64,599,710
2021-12-17	11.860	11.950	11.760	11.870	11.870	18,983,889
2021-12-16	11.930	12.040	11.750	11.860	11.860	25,666,411
2021-12-15	12.000	12.520	11.900	11.930	11.930	45,327,461
2021-12-14	11.770	12.100	11.620	12.000	12.000	37,262,070
2021-12-13	11.930	11.980	11.620	11.770	11.770	26,853,474
2021-12-10	11.860	12.060	11.700	11.850	11.850	40,059,171
2021-12-09	11.380	12.300	11.370	12.030	12.030	88,886,987
2021-12-08	11.580	11.690	11.090	11.340	11.340	34,733,390
2021-12-07	11.080	11.660	11.060	11.500	11.500	49,450,327
2021-12-06	10.730	11.100	10.720	11.050	11.050	29,297,450
2021-12-03	10.700	10.790	10.610	10.770	10.770	12,225,441
2021-12-02	10.750	10.930	10.680	10.710	10.710	17,076,528
2021-12-01	10.750	10.830	10.650	10.810	10.810	12,761,361
2021-11-30	10.800	10.900	10.650	10.750	10.750	20,322,629
2021-11-29	10.980	11.330	10.850	10.860	10.860	21,157,536
2021-11-26	11.080	11.230	10.930	11.130	11.130	19,855,376
2021-11-25	11.220	11.520	11.160	11.180	11.180	22,001,979
2021-11-24	11.060	11.510	11.020	11.180	11.180	34,080,044
2021-11-23	10.800	11.200	10.760	11.050	11.050	33,458,855
2021-11-22	10.570	10.950	10.550	10.830	10.830	29,408,926
2021-11-19	10.830	10.840	10.550	10.610	10.610	28,274,187
2021-11-18	10.760	10.910	10.350	10.860	10.860	47,967,870
2021-11-17	10.960	10.990	10.800	10.850	10.850	20,745,556
2021-11-16	10.970	11.140	10.750	11.010	11.010	27,137,459
2021-11-15	10.900	11.070	10.740	11.070	11.070	24,509,197
2021-11-12	11.280	11.320	10.570	10.920	10.920	56,567,585
2021-11-11	11.600	11.840	11.170	11.250	11.250	41,005,751
2021-11-10	11.960	12.010	11.580	11.670	11.670	23,625,079
2021-11-09	11.890	12.070	11.760	11.950	11.950	18,464,648
2021-11-08	11.790	11.990	11.660	11.930	11.930	16,033,784

← NewerPage 20 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.