Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.850 | 4.900 | 4.840 | 4.880 | 4.880 | 12,312,907 |
| 2025-10-21 | 4.830 | 4.870 | 4.800 | 4.860 | 4.860 | 12,174,340 |
| 2025-10-20 | 4.850 | 4.870 | 4.800 | 4.830 | 4.830 | 12,512,350 |
| 2025-10-17 | 4.910 | 4.930 | 4.830 | 4.830 | 4.830 | 12,376,600 |
| 2025-10-16 | 4.970 | 4.970 | 4.910 | 4.910 | 4.910 | 10,777,550 |
| 2025-10-15 | 4.950 | 4.980 | 4.930 | 4.970 | 4.970 | 12,121,813 |
| 2025-10-14 | 4.950 | 4.980 | 4.930 | 4.940 | 4.940 | 17,313,766 |
| 2025-10-13 | 4.810 | 5.070 | 4.740 | 4.980 | 4.980 | 35,641,726 |
| 2025-10-10 | 4.810 | 4.910 | 4.790 | 4.870 | 4.870 | 20,117,950 |
| 2025-10-09 | 4.840 | 4.850 | 4.740 | 4.830 | 4.830 | 23,424,930 |
| 2025-09-30 | 4.850 | 4.860 | 4.820 | 4.850 | 4.850 | 11,666,200 |
| 2025-09-29 | 4.850 | 4.870 | 4.790 | 4.850 | 4.850 | 14,632,300 |
| 2025-09-26 | 4.880 | 4.900 | 4.820 | 4.860 | 4.860 | 11,757,033 |
| 2025-09-25 | 4.890 | 4.960 | 4.870 | 4.880 | 4.880 | 16,863,252 |
| 2025-09-24 | 4.860 | 4.920 | 4.830 | 4.900 | 4.900 | 14,043,775 |
| 2025-09-23 | 4.930 | 4.950 | 4.800 | 4.850 | 4.850 | 24,407,986 |
| 2025-09-22 | 5.000 | 5.010 | 4.920 | 4.950 | 4.950 | 19,546,102 |
| 2025-09-19 | 5.050 | 5.050 | 4.990 | 5.000 | 5.000 | 23,575,574 |
| 2025-09-18 | 5.120 | 5.150 | 4.980 | 5.040 | 5.040 | 34,882,400 |
| 2025-09-17 | 5.160 | 5.190 | 5.110 | 5.120 | 5.120 | 17,034,891 |
| 2025-09-16 | 5.100 | 5.150 | 5.080 | 5.150 | 5.150 | 21,265,128 |
| 2025-09-15 | 5.130 | 5.140 | 5.080 | 5.100 | 5.100 | 17,518,000 |
| 2025-09-12 | 5.150 | 5.160 | 5.110 | 5.130 | 5.130 | 22,761,400 |
| 2025-09-11 | 5.120 | 5.160 | 5.030 | 5.140 | 5.140 | 21,914,444 |
| 2025-09-10 | 5.110 | 5.140 | 5.090 | 5.120 | 5.120 | 16,994,593 |
| 2025-09-09 | 5.220 | 5.220 | 5.090 | 5.110 | 5.110 | 36,740,338 |
| 2025-09-08 | 5.140 | 5.270 | 5.130 | 5.230 | 5.230 | 28,694,602 |
| 2025-09-05 | 5.150 | 5.160 | 5.100 | 5.150 | 5.150 | 22,632,949 |
| 2025-09-04 | 5.140 | 5.200 | 5.080 | 5.140 | 5.140 | 28,381,286 |
| 2025-09-03 | 5.190 | 5.210 | 5.100 | 5.110 | 5.110 | 22,304,900 |
| 2025-09-02 | 5.240 | 5.270 | 5.150 | 5.190 | 5.190 | 26,444,412 |
| 2025-09-01 | 5.270 | 5.280 | 5.210 | 5.250 | 5.250 | 21,249,784 |
| 2025-08-29 | 5.260 | 5.300 | 5.230 | 5.270 | 5.270 | 26,526,766 |
| 2025-08-28 | 5.330 | 5.400 | 5.110 | 5.260 | 5.260 | 61,754,408 |
| 2025-08-27 | 5.510 | 5.570 | 5.320 | 5.340 | 5.340 | 52,609,328 |
| 2025-08-26 | 5.500 | 5.530 | 5.460 | 5.510 | 5.510 | 28,964,756 |
| 2025-08-25 | 5.480 | 5.530 | 5.440 | 5.510 | 5.510 | 46,229,463 |
| 2025-08-22 | 5.440 | 5.490 | 5.380 | 5.480 | 5.480 | 35,512,058 |
| 2025-08-21 | 5.460 | 5.520 | 5.430 | 5.460 | 5.460 | 34,554,387 |
| 2025-08-20 | 5.450 | 5.460 | 5.380 | 5.460 | 5.460 | 27,595,989 |
| 2025-08-19 | 5.430 | 5.510 | 5.400 | 5.440 | 5.440 | 39,332,098 |
| 2025-08-18 | 5.420 | 5.480 | 5.400 | 5.430 | 5.430 | 35,837,728 |
| 2025-08-15 | 5.320 | 5.440 | 5.320 | 5.400 | 5.400 | 31,289,000 |
| 2025-08-14 | 5.430 | 5.470 | 5.340 | 5.350 | 5.350 | 36,358,450 |
| 2025-08-13 | 5.450 | 5.450 | 5.360 | 5.410 | 5.410 | 31,109,901 |
| 2025-08-12 | 5.450 | 5.540 | 5.400 | 5.450 | 5.450 | 39,276,885 |
| 2025-08-11 | 5.320 | 5.420 | 5.310 | 5.410 | 5.410 | 31,064,371 |
| 2025-08-08 | 5.510 | 5.550 | 5.360 | 5.370 | 5.370 | 51,574,642 |
| 2025-08-07 | 5.390 | 5.500 | 5.390 | 5.420 | 5.420 | 28,539,742 |
| 2025-08-06 | 5.440 | 5.470 | 5.370 | 5.410 | 5.410 | 23,675,172 |
| 2025-08-05 | 5.470 | 5.500 | 5.410 | 5.450 | 5.450 | 21,645,234 |
| 2025-08-04 | 5.450 | 5.480 | 5.350 | 5.450 | 5.450 | 29,964,631 |
| 2025-08-01 | 5.450 | 5.590 | 5.440 | 5.480 | 5.480 | 25,714,703 |
| 2025-07-31 | 5.560 | 5.600 | 5.430 | 5.470 | 5.470 | 40,042,171 |
| 2025-07-30 | 5.520 | 5.600 | 5.470 | 5.530 | 5.530 | 27,094,112 |
| 2025-07-29 | 5.600 | 5.630 | 5.440 | 5.560 | 5.560 | 30,878,220 |
| 2025-07-28 | 5.580 | 5.640 | 5.480 | 5.510 | 5.510 | 26,361,675 |
| 2025-07-25 | 5.580 | 5.600 | 5.530 | 5.580 | 5.580 | 36,189,487 |
| 2025-07-24 | 5.450 | 5.600 | 5.440 | 5.570 | 5.570 | 44,986,387 |
| 2025-07-23 | 5.390 | 5.510 | 5.370 | 5.450 | 5.450 | 44,799,277 |
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.