Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.300 | 5.480 | 5.120 | 5.190 | 5.190 | 196,595,016 |
| 2026-01-15 | 5.880 | 5.940 | 5.570 | 5.570 | 5.570 | 204,037,830 |
| 2026-01-14 | 5.860 | 6.190 | 5.760 | 6.190 | 6.190 | 446,299,044 |
| 2026-01-13 | 5.120 | 5.630 | 5.010 | 5.630 | 5.630 | 158,097,035 |
| 2026-01-12 | 4.990 | 5.140 | 4.980 | 5.120 | 5.120 | 118,159,842 |
| 2026-01-09 | 4.990 | 5.010 | 4.910 | 4.930 | 4.930 | 121,619,088 |
| 2026-01-08 | 4.910 | 5.230 | 4.910 | 5.090 | 5.090 | 182,527,096 |
| 2026-01-07 | 5.300 | 5.600 | 5.090 | 5.120 | 5.120 | 297,728,623 |
| 2026-01-06 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 47,525,701 |
| 2026-01-05 | 4.330 | 4.720 | 4.330 | 4.720 | 4.720 | 57,775,166 |
| 2025-12-31 | 4.310 | 4.320 | 4.270 | 4.290 | 4.290 | 15,547,450 |
| 2025-12-30 | 4.370 | 4.390 | 4.300 | 4.320 | 4.320 | 22,517,363 |
| 2025-12-29 | 4.460 | 4.460 | 4.390 | 4.400 | 4.400 | 17,329,100 |
| 2025-12-26 | 4.480 | 4.500 | 4.460 | 4.470 | 4.470 | 9,150,922 |
| 2025-12-25 | 4.480 | 4.500 | 4.480 | 4.490 | 4.490 | 8,572,821 |
| 2025-12-24 | 4.470 | 4.500 | 4.450 | 4.490 | 4.490 | 8,430,830 |
| 2025-12-23 | 4.530 | 4.530 | 4.440 | 4.480 | 4.480 | 18,218,950 |
| 2025-12-22 | 4.620 | 4.620 | 4.520 | 4.530 | 4.530 | 24,277,800 |
| 2025-12-19 | 4.660 | 4.680 | 4.600 | 4.640 | 4.640 | 18,715,450 |
| 2025-12-18 | 4.540 | 4.800 | 4.510 | 4.680 | 4.680 | 39,035,983 |
| 2025-12-17 | 4.480 | 4.600 | 4.480 | 4.570 | 4.570 | 29,861,127 |
| 2025-12-16 | 4.530 | 4.550 | 4.480 | 4.500 | 4.500 | 11,376,832 |
| 2025-12-15 | 4.570 | 4.590 | 4.520 | 4.550 | 4.550 | 11,871,200 |
| 2025-12-12 | 4.580 | 4.590 | 4.540 | 4.580 | 4.580 | 10,370,772 |
| 2025-12-11 | 4.710 | 4.710 | 4.580 | 4.580 | 4.580 | 21,556,005 |
| 2025-12-10 | 4.700 | 4.720 | 4.680 | 4.710 | 4.710 | 8,205,300 |
| 2025-12-09 | 4.670 | 4.800 | 4.650 | 4.720 | 4.720 | 18,154,337 |
| 2025-12-08 | 4.720 | 4.740 | 4.670 | 4.680 | 4.680 | 16,855,393 |
| 2025-12-05 | 4.710 | 4.740 | 4.680 | 4.730 | 4.730 | 11,326,859 |
| 2025-12-04 | 4.830 | 4.860 | 4.700 | 4.700 | 4.700 | 22,543,491 |
| 2025-12-03 | 4.830 | 4.870 | 4.770 | 4.860 | 4.860 | 21,102,164 |
| 2025-12-02 | 4.850 | 4.860 | 4.780 | 4.820 | 4.820 | 11,634,319 |
| 2025-12-01 | 4.760 | 4.910 | 4.740 | 4.840 | 4.840 | 20,746,598 |
| 2025-11-28 | 4.760 | 4.760 | 4.700 | 4.760 | 4.760 | 9,732,880 |
| 2025-11-27 | 4.710 | 4.840 | 4.680 | 4.760 | 4.760 | 15,006,524 |
| 2025-11-26 | 4.700 | 4.810 | 4.690 | 4.710 | 4.710 | 15,966,019 |
| 2025-11-25 | 4.670 | 4.710 | 4.650 | 4.690 | 4.690 | 11,424,952 |
| 2025-11-24 | 4.620 | 4.670 | 4.610 | 4.650 | 4.650 | 11,975,600 |
| 2025-11-21 | 4.780 | 4.800 | 4.610 | 4.610 | 4.610 | 32,562,359 |
| 2025-11-20 | 4.860 | 4.870 | 4.790 | 4.790 | 4.790 | 12,742,971 |
| 2025-11-19 | 4.900 | 4.920 | 4.830 | 4.850 | 4.850 | 13,983,243 |
| 2025-11-18 | 4.950 | 4.970 | 4.890 | 4.910 | 4.910 | 15,995,290 |
| 2025-11-17 | 4.940 | 4.960 | 4.910 | 4.960 | 4.960 | 14,874,209 |
| 2025-11-14 | 4.960 | 5.020 | 4.940 | 4.960 | 4.960 | 20,990,200 |
| 2025-11-13 | 4.980 | 4.990 | 4.930 | 4.970 | 4.970 | 24,953,056 |
| 2025-11-12 | 4.920 | 5.040 | 4.890 | 5.010 | 5.010 | 46,476,295 |
| 2025-11-11 | 4.870 | 4.920 | 4.830 | 4.920 | 4.920 | 23,563,570 |
| 2025-11-10 | 4.770 | 4.920 | 4.760 | 4.880 | 4.880 | 34,339,513 |
| 2025-11-07 | 4.750 | 4.780 | 4.740 | 4.770 | 4.770 | 11,884,600 |
| 2025-11-06 | 4.770 | 4.780 | 4.730 | 4.760 | 4.760 | 19,259,625 |
| 2025-11-05 | 4.780 | 4.800 | 4.750 | 4.780 | 4.780 | 14,854,650 |
| 2025-11-04 | 4.810 | 4.820 | 4.770 | 4.780 | 4.780 | 13,902,300 |
| 2025-11-03 | 4.800 | 4.840 | 4.790 | 4.800 | 4.800 | 14,096,510 |
| 2025-10-31 | 4.760 | 4.820 | 4.760 | 4.800 | 4.800 | 12,976,591 |
| 2025-10-30 | 4.800 | 4.820 | 4.740 | 4.760 | 4.760 | 21,040,501 |
| 2025-10-29 | 4.870 | 4.880 | 4.810 | 4.840 | 4.840 | 13,182,150 |
| 2025-10-28 | 4.900 | 4.920 | 4.870 | 4.870 | 4.870 | 14,797,319 |
| 2025-10-27 | 4.890 | 4.920 | 4.860 | 4.890 | 4.890 | 13,558,499 |
| 2025-10-24 | 4.890 | 4.920 | 4.860 | 4.870 | 4.870 | 9,839,230 |
| 2025-10-23 | 4.860 | 4.900 | 4.850 | 4.890 | 4.890 | 10,087,787 |
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.