Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.620 | 4.630 | 4.570 | 4.600 | 4.600 | 22,050,600 |
| 2026-04-20 | 4.600 | 4.650 | 4.570 | 4.640 | 4.640 | 24,793,170 |
| 2026-04-17 | 4.680 | 4.680 | 4.580 | 4.620 | 4.620 | 35,789,031 |
| 2026-04-16 | 4.680 | 4.700 | 4.630 | 4.700 | 4.700 | 28,704,430 |
| 2026-04-15 | 4.740 | 4.760 | 4.670 | 4.690 | 4.690 | 28,016,770 |
| 2026-04-14 | 4.740 | 4.770 | 4.660 | 4.710 | 4.710 | 33,731,641 |
| 2026-04-13 | 4.710 | 4.730 | 4.630 | 4.730 | 4.730 | 33,554,379 |
| 2026-04-10 | 4.710 | 4.750 | 4.650 | 4.720 | 4.720 | 52,485,910 |
| 2026-04-09 | 4.960 | 4.980 | 4.700 | 4.730 | 4.730 | 103,524,203 |
| 2026-04-08 | 4.970 | 5.040 | 4.940 | 5.010 | 5.010 | 42,978,711 |
| 2026-04-07 | 4.860 | 4.940 | 4.780 | 4.910 | 4.910 | 30,803,109 |
| 2026-04-03 | 5.050 | 5.070 | 4.840 | 4.860 | 4.860 | 59,564,953 |
| 2026-04-02 | 5.150 | 5.250 | 5.040 | 5.080 | 5.080 | 60,710,301 |
| 2026-04-01 | 5.120 | 5.220 | 5.070 | 5.180 | 5.180 | 74,737,070 |
| 2026-03-31 | 5.140 | 5.200 | 5.050 | 5.080 | 5.080 | 62,298,520 |
| 2026-03-30 | 5.080 | 5.240 | 5.060 | 5.150 | 5.150 | 74,312,555 |
| 2026-03-27 | 4.920 | 5.280 | 4.900 | 5.170 | 5.170 | 103,813,906 |
| 2026-03-26 | 4.990 | 5.170 | 4.960 | 5.010 | 5.010 | 88,987,242 |
| 2026-03-25 | 4.900 | 5.000 | 4.890 | 4.960 | 4.960 | 88,164,609 |
| 2026-03-24 | 4.750 | 5.060 | 4.710 | 5.010 | 5.010 | 133,780,891 |
| 2026-03-23 | 4.760 | 4.790 | 4.560 | 4.600 | 4.600 | 59,095,609 |
| 2026-03-20 | 5.030 | 5.040 | 4.850 | 4.860 | 4.860 | 51,004,199 |
| 2026-03-19 | 5.080 | 5.090 | 4.980 | 4.990 | 4.990 | 55,183,594 |
| 2026-03-18 | 5.120 | 5.250 | 5.070 | 5.170 | 5.170 | 78,736,477 |
| 2026-03-17 | 5.110 | 5.190 | 5.040 | 5.050 | 5.050 | 60,204,039 |
| 2026-03-16 | 5.200 | 5.310 | 5.100 | 5.140 | 5.140 | 87,402,797 |
| 2026-03-13 | 5.210 | 5.440 | 5.140 | 5.250 | 5.250 | 136,023,391 |
| 2026-03-12 | 5.310 | 5.350 | 5.190 | 5.260 | 5.260 | 125,042,898 |
| 2026-03-11 | 5.030 | 5.530 | 5.000 | 5.320 | 5.320 | 207,951,391 |
| 2026-03-10 | 5.110 | 5.110 | 4.980 | 5.030 | 5.030 | 76,746,828 |
| 2026-03-09 | 5.000 | 5.220 | 4.890 | 5.150 | 5.150 | 161,227,391 |
| 2026-03-06 | 4.530 | 5.010 | 4.510 | 5.010 | 5.010 | 67,385,680 |
| 2026-03-05 | 4.520 | 4.600 | 4.510 | 4.550 | 4.550 | 25,409,150 |
| 2026-03-04 | 4.490 | 4.530 | 4.460 | 4.490 | 4.490 | 25,933,830 |
| 2026-03-03 | 4.670 | 4.700 | 4.510 | 4.520 | 4.520 | 35,680,512 |
| 2026-03-02 | 4.770 | 4.770 | 4.620 | 4.670 | 4.670 | 37,039,102 |
| 2026-02-27 | 4.790 | 4.820 | 4.760 | 4.810 | 4.810 | 22,041,680 |
| 2026-02-26 | 4.870 | 4.880 | 4.790 | 4.800 | 4.800 | 26,793,949 |
| 2026-02-25 | 4.820 | 4.890 | 4.810 | 4.870 | 4.870 | 25,779,510 |
| 2026-02-24 | 4.830 | 4.860 | 4.790 | 4.810 | 4.810 | 25,680,100 |
| 2026-02-13 | 4.840 | 4.880 | 4.810 | 4.810 | 4.810 | 20,124,100 |
| 2026-02-12 | 4.910 | 4.920 | 4.850 | 4.860 | 4.860 | 20,674,869 |
| 2026-02-11 | 4.970 | 4.970 | 4.880 | 4.880 | 4.880 | 35,092,398 |
| 2026-02-10 | 4.930 | 5.000 | 4.910 | 4.960 | 4.960 | 34,167,539 |
| 2026-02-09 | 4.930 | 4.960 | 4.910 | 4.940 | 4.940 | 28,169,301 |
| 2026-02-06 | 4.960 | 4.980 | 4.890 | 4.900 | 4.900 | 30,665,551 |
| 2026-02-05 | 4.960 | 5.000 | 4.930 | 4.950 | 4.950 | 31,176,289 |
| 2026-02-04 | 4.930 | 4.980 | 4.900 | 4.970 | 4.970 | 35,609,289 |
| 2026-02-03 | 4.870 | 4.990 | 4.870 | 4.940 | 4.940 | 36,048,230 |
| 2026-02-02 | 4.890 | 4.970 | 4.840 | 4.840 | 4.840 | 37,516,102 |
| 2026-01-30 | 4.980 | 5.010 | 4.840 | 4.890 | 4.890 | 54,662,422 |
| 2026-01-29 | 4.930 | 5.070 | 4.890 | 5.010 | 5.010 | 50,668,352 |
| 2026-01-28 | 5.040 | 5.060 | 4.980 | 4.990 | 4.990 | 47,812,551 |
| 2026-01-27 | 5.110 | 5.110 | 4.910 | 5.070 | 5.070 | 72,997,070 |
| 2026-01-26 | 5.220 | 5.260 | 5.110 | 5.160 | 5.160 | 72,269,750 |
| 2026-01-23 | 5.150 | 5.240 | 5.140 | 5.210 | 5.210 | 91,931,531 |
| 2026-01-22 | 5.050 | 5.100 | 5.020 | 5.090 | 5.090 | 49,617,059 |
| 2026-01-21 | 5.080 | 5.130 | 5.050 | 5.060 | 5.060 | 61,565,000 |
| 2026-01-20 | 5.120 | 5.170 | 5.040 | 5.130 | 5.130 | 76,881,820 |
| 2026-01-19 | 5.190 | 5.240 | 5.100 | 5.110 | 5.110 | 90,862,484 |
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.