Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.410 | 5.440 | 5.350 | 5.400 | 5.400 | 32,465,131 |
| 2025-07-21 | 5.240 | 5.520 | 5.210 | 5.410 | 5.410 | 91,444,896 |
| 2025-07-18 | 5.220 | 5.290 | 5.200 | 5.240 | 5.240 | 24,954,491 |
| 2025-07-17 | 5.150 | 5.210 | 5.140 | 5.210 | 5.210 | 23,957,397 |
| 2025-07-16 | 5.110 | 5.210 | 5.110 | 5.150 | 5.150 | 19,586,550 |
| 2025-07-15 | 5.190 | 5.190 | 5.070 | 5.130 | 5.130 | 44,725,988 |
| 2025-07-14 | 5.240 | 5.330 | 5.210 | 5.250 | 5.250 | 34,152,839 |
| 2025-07-11 | 5.200 | 5.240 | 5.190 | 5.220 | 5.220 | 21,350,700 |
| 2025-07-10 | 5.170 | 5.220 | 5.150 | 5.210 | 5.210 | 21,128,975 |
| 2025-07-09 | 5.210 | 5.250 | 5.140 | 5.160 | 5.160 | 31,907,690 |
| 2025-07-08 | 5.190 | 5.230 | 5.160 | 5.210 | 5.210 | 21,415,175 |
| 2025-07-07 | 5.230 | 5.260 | 5.150 | 5.170 | 5.170 | 29,197,455 |
| 2025-07-04 | 5.340 | 5.360 | 5.260 | 5.260 | 5.260 | 32,445,264 |
| 2025-07-03 | 5.260 | 5.300 | 5.230 | 5.260 | 5.260 | 19,667,157 |
| 2025-07-02 | 5.280 | 5.330 | 5.220 | 5.250 | 5.250 | 32,458,965 |
| 2025-07-01 | 5.180 | 5.450 | 5.170 | 5.310 | 5.310 | 66,848,159 |
| 2025-06-30 | 5.200 | 5.220 | 5.120 | 5.210 | 5.210 | 33,062,964 |
| 2025-06-27 | 5.100 | 5.260 | 5.090 | 5.160 | 5.160 | 25,887,831 |
| 2025-06-26 | 5.150 | 5.210 | 5.100 | 5.110 | 5.110 | 20,061,632 |
| 2025-06-25 | 5.120 | 5.140 | 5.070 | 5.140 | 5.140 | 17,764,100 |
| 2025-06-24 | 5.100 | 5.130 | 5.060 | 5.130 | 5.130 | 15,470,792 |
| 2025-06-23 | 5.030 | 5.090 | 5.000 | 5.080 | 5.080 | 11,130,524 |
| 2025-06-20 | 5.070 | 5.090 | 5.040 | 5.050 | 5.050 | 13,541,200 |
| 2025-06-19 | 5.100 | 5.180 | 5.050 | 5.070 | 5.070 | 22,238,450 |
| 2025-06-18 | 5.180 | 5.310 | 5.120 | 5.120 | 5.120 | 38,849,630 |
| 2025-06-17 | 5.200 | 5.430 | 5.150 | 5.260 | 5.260 | 72,303,962 |
| 2025-06-16 | 5.050 | 5.070 | 5.020 | 5.070 | 5.070 | 10,629,791 |
| 2025-06-13 | 5.150 | 5.170 | 5.030 | 5.040 | 5.040 | 25,348,000 |
| 2025-06-12 | 5.190 | 5.190 | 5.130 | 5.140 | 5.140 | 16,519,452 |
| 2025-06-11 | 5.200 | 5.220 | 5.170 | 5.190 | 5.190 | 15,738,953 |
| 2025-06-10 | 5.180 | 5.240 | 5.120 | 5.200 | 5.200 | 30,062,497 |
| 2025-06-09 | 5.090 | 5.200 | 5.070 | 5.170 | 5.170 | 26,550,234 |
| 2025-06-06 | 5.120 | 5.170 | 5.060 | 5.100 | 5.100 | 19,357,944 |
| 2025-06-05 | 5.180 | 5.190 | 5.080 | 5.110 | 5.110 | 18,264,575 |
| 2025-06-04 | 5.150 | 5.170 | 5.110 | 5.160 | 5.160 | 15,574,060 |
| 2025-06-03 | 5.050 | 5.180 | 5.040 | 5.150 | 5.150 | 22,393,130 |
| 2025-05-30 | 5.100 | 5.140 | 5.080 | 5.100 | 5.100 | 15,277,147 |
| 2025-05-29 | 5.000 | 5.130 | 4.970 | 5.110 | 5.110 | 25,812,809 |
| 2025-05-28 | 5.070 | 5.100 | 4.950 | 5.000 | 5.000 | 27,199,774 |
| 2025-05-27 | 5.090 | 5.110 | 5.050 | 5.080 | 5.080 | 13,438,913 |
| 2025-05-26 | 5.120 | 5.120 | 5.030 | 5.090 | 5.090 | 17,058,804 |
| 2025-05-23 | 5.200 | 5.200 | 5.120 | 5.130 | 5.130 | 16,926,604 |
| 2025-05-22 | 5.210 | 5.230 | 5.130 | 5.130 | 5.130 | 17,609,950 |
| 2025-05-21 | 5.220 | 5.280 | 5.200 | 5.230 | 5.230 | 20,782,500 |
| 2025-05-20 | 5.170 | 5.220 | 5.170 | 5.190 | 5.190 | 12,299,131 |
| 2025-05-19 | 5.180 | 5.210 | 5.120 | 5.200 | 5.200 | 15,949,241 |
| 2025-05-16 | 5.210 | 5.210 | 5.160 | 5.170 | 5.170 | 13,785,900 |
| 2025-05-15 | 5.270 | 5.300 | 5.180 | 5.200 | 5.200 | 18,042,025 |
| 2025-05-14 | 5.290 | 5.290 | 5.220 | 5.270 | 5.270 | 27,602,700 |
| 2025-05-13 | 5.200 | 5.340 | 5.170 | 5.290 | 5.290 | 45,119,577 |
| 2025-05-12 | 5.180 | 5.180 | 5.130 | 5.160 | 5.160 | 13,524,500 |
| 2025-05-09 | 5.220 | 5.230 | 5.110 | 5.120 | 5.120 | 22,658,600 |
| 2025-05-08 | 5.140 | 5.290 | 5.140 | 5.230 | 5.230 | 30,740,702 |
| 2025-05-07 | 5.170 | 5.190 | 5.120 | 5.180 | 5.180 | 26,234,357 |
| 2025-05-06 | 5.100 | 5.120 | 5.030 | 5.110 | 5.110 | 20,100,850 |
| 2025-04-30 | 5.000 | 5.090 | 4.990 | 5.040 | 5.040 | 17,930,519 |
| 2025-04-29 | 4.950 | 5.050 | 4.920 | 5.010 | 5.010 | 16,336,236 |
| 2025-04-28 | 5.100 | 5.100 | 4.950 | 4.970 | 4.970 | 24,238,082 |
| 2025-04-25 | 5.100 | 5.140 | 5.040 | 5.070 | 5.070 | 22,158,620 |
| 2025-04-24 | 5.060 | 5.160 | 5.040 | 5.060 | 5.060 | 20,155,548 |
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.