Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.060 | 5.160 | 5.040 | 5.060 | 5.060 | 20,155,548 |
| 2025-04-23 | 5.200 | 5.260 | 5.050 | 5.060 | 5.060 | 56,208,808 |
| 2025-04-22 | 5.300 | 5.340 | 5.250 | 5.290 | 5.290 | 19,490,850 |
| 2025-04-21 | 5.290 | 5.320 | 5.220 | 5.310 | 5.310 | 18,310,572 |
| 2025-04-18 | 5.300 | 5.370 | 5.210 | 5.290 | 5.290 | 15,786,303 |
| 2025-04-17 | 5.180 | 5.380 | 5.170 | 5.300 | 5.300 | 25,027,718 |
| 2025-04-16 | 5.240 | 5.310 | 5.140 | 5.220 | 5.220 | 15,517,179 |
| 2025-04-15 | 5.310 | 5.350 | 5.230 | 5.280 | 5.280 | 13,915,229 |
| 2025-04-14 | 5.300 | 5.370 | 5.280 | 5.320 | 5.320 | 17,956,287 |
| 2025-04-11 | 5.200 | 5.300 | 5.140 | 5.240 | 5.240 | 21,343,400 |
| 2025-04-10 | 5.260 | 5.320 | 5.220 | 5.230 | 5.230 | 29,895,776 |
| 2025-04-09 | 5.000 | 5.200 | 4.800 | 5.190 | 5.190 | 38,321,355 |
| 2025-04-08 | 5.000 | 5.150 | 4.950 | 5.050 | 5.050 | 37,684,071 |
| 2025-04-07 | 5.180 | 5.390 | 5.040 | 5.040 | 5.040 | 45,377,404 |
| 2025-04-03 | 5.480 | 5.680 | 5.480 | 5.600 | 5.600 | 18,978,450 |
| 2025-04-02 | 5.570 | 5.650 | 5.500 | 5.540 | 5.540 | 18,333,800 |
| 2025-04-01 | 5.460 | 5.700 | 5.460 | 5.590 | 5.590 | 31,723,547 |
| 2025-03-31 | 5.540 | 5.550 | 5.390 | 5.450 | 5.450 | 24,122,850 |
| 2025-03-28 | 5.720 | 5.720 | 5.560 | 5.560 | 5.560 | 22,326,800 |
| 2025-03-27 | 5.650 | 5.720 | 5.570 | 5.690 | 5.690 | 27,946,053 |
| 2025-03-26 | 5.670 | 5.720 | 5.640 | 5.660 | 5.660 | 16,027,962 |
| 2025-03-25 | 5.650 | 5.740 | 5.630 | 5.700 | 5.700 | 19,970,150 |
| 2025-03-24 | 5.760 | 5.800 | 5.600 | 5.670 | 5.670 | 32,477,229 |
| 2025-03-21 | 5.920 | 5.950 | 5.790 | 5.810 | 5.810 | 30,322,750 |
| 2025-03-20 | 5.940 | 5.970 | 5.870 | 5.920 | 5.920 | 36,531,599 |
| 2025-03-19 | 5.950 | 6.200 | 5.940 | 6.000 | 6.000 | 58,038,436 |
| 2025-03-18 | 6.090 | 6.100 | 5.930 | 6.030 | 6.030 | 36,921,573 |
| 2025-03-17 | 6.100 | 6.150 | 5.920 | 5.940 | 5.940 | 38,940,132 |
| 2025-03-14 | 5.900 | 6.060 | 5.780 | 6.050 | 6.050 | 61,409,757 |
| 2025-03-13 | 5.850 | 5.890 | 5.770 | 5.860 | 5.860 | 35,067,979 |
| 2025-03-12 | 5.990 | 5.990 | 5.810 | 5.880 | 5.880 | 56,826,274 |
| 2025-03-11 | 5.980 | 6.010 | 5.920 | 5.990 | 5.990 | 37,431,825 |
| 2025-03-10 | 6.250 | 6.330 | 6.030 | 6.090 | 6.090 | 59,218,425 |
| 2025-03-07 | 6.150 | 6.270 | 6.030 | 6.060 | 6.060 | 45,340,320 |
| 2025-03-06 | 6.150 | 6.220 | 6.070 | 6.180 | 6.180 | 44,672,493 |
| 2025-03-05 | 6.130 | 6.190 | 6.010 | 6.100 | 6.100 | 34,445,510 |
| 2025-03-04 | 6.050 | 6.220 | 5.950 | 6.190 | 6.190 | 55,704,891 |
| 2025-03-03 | 5.970 | 6.270 | 5.910 | 6.100 | 6.100 | 69,786,751 |
| 2025-02-28 | 6.100 | 6.210 | 5.870 | 5.910 | 5.910 | 71,276,114 |
| 2025-02-27 | 6.290 | 6.360 | 6.050 | 6.140 | 6.140 | 60,031,636 |
| 2025-02-26 | 6.230 | 6.300 | 6.160 | 6.290 | 6.290 | 63,897,616 |
| 2025-02-25 | 6.160 | 6.450 | 6.040 | 6.250 | 6.250 | 104,941,071 |
| 2025-02-24 | 6.400 | 6.600 | 6.180 | 6.290 | 6.290 | 127,550,973 |
| 2025-02-21 | 6.500 | 6.770 | 6.280 | 6.460 | 6.460 | 236,287,853 |
| 2025-02-20 | 6.200 | 6.640 | 6.060 | 6.640 | 6.640 | 162,341,876 |
| 2025-02-19 | 5.550 | 6.040 | 5.540 | 6.040 | 6.040 | 131,471,061 |
| 2025-02-18 | 5.650 | 5.750 | 5.480 | 5.490 | 5.490 | 86,564,573 |
| 2025-02-17 | 5.480 | 5.920 | 5.480 | 5.820 | 5.820 | 135,663,817 |
| 2025-02-14 | 5.190 | 5.430 | 5.190 | 5.380 | 5.380 | 41,291,484 |
| 2025-02-13 | 5.210 | 5.250 | 5.170 | 5.200 | 5.200 | 18,464,209 |
| 2025-02-12 | 5.180 | 5.230 | 5.140 | 5.230 | 5.230 | 18,945,689 |
| 2025-02-11 | 5.350 | 5.350 | 5.180 | 5.200 | 5.200 | 22,767,173 |
| 2025-02-10 | 5.200 | 5.340 | 5.200 | 5.340 | 5.340 | 30,919,202 |
| 2025-02-07 | 5.090 | 5.260 | 5.080 | 5.210 | 5.210 | 27,490,496 |
| 2025-02-06 | 5.010 | 5.140 | 4.960 | 5.110 | 5.110 | 21,026,403 |
| 2025-02-05 | 4.900 | 5.040 | 4.880 | 5.010 | 5.010 | 20,385,380 |
| 2025-01-27 | 4.880 | 4.940 | 4.840 | 4.860 | 4.860 | 12,821,536 |
| 2025-01-24 | 4.830 | 4.890 | 4.830 | 4.860 | 4.860 | 12,522,114 |
| 2025-01-23 | 4.980 | 4.980 | 4.860 | 4.860 | 4.860 | 14,006,567 |
| 2025-01-22 | 4.940 | 4.940 | 4.860 | 4.890 | 4.890 | 12,852,632 |
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.