Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.010 | 5.030 | 4.910 | 4.950 | 4.950 | 13,423,287 |
| 2025-01-20 | 5.060 | 5.090 | 4.990 | 5.000 | 5.000 | 13,041,715 |
| 2025-01-17 | 5.000 | 5.060 | 4.970 | 5.030 | 5.030 | 12,414,150 |
| 2025-01-16 | 5.050 | 5.080 | 4.980 | 5.030 | 5.030 | 18,040,300 |
| 2025-01-15 | 5.060 | 5.060 | 4.950 | 4.960 | 4.960 | 24,788,673 |
| 2025-01-14 | 4.820 | 5.190 | 4.810 | 5.120 | 5.120 | 35,070,600 |
| 2025-01-13 | 4.810 | 4.830 | 4.740 | 4.800 | 4.800 | 17,691,502 |
| 2025-01-10 | 5.000 | 5.010 | 4.840 | 4.840 | 4.840 | 18,137,403 |
| 2025-01-09 | 5.000 | 5.050 | 4.970 | 5.000 | 5.000 | 18,849,201 |
| 2025-01-08 | 5.000 | 5.120 | 4.950 | 5.080 | 5.080 | 27,486,601 |
| 2025-01-07 | 5.000 | 5.020 | 4.850 | 5.000 | 5.000 | 18,529,579 |
| 2025-01-06 | 4.950 | 5.050 | 4.900 | 4.960 | 4.960 | 20,108,350 |
| 2025-01-03 | 5.180 | 5.230 | 4.930 | 4.960 | 4.960 | 29,465,377 |
| 2025-01-02 | 5.280 | 5.360 | 5.130 | 5.180 | 5.180 | 27,692,691 |
| 2024-12-31 | 5.380 | 5.400 | 5.270 | 5.280 | 5.280 | 18,009,950 |
| 2024-12-30 | 5.550 | 5.560 | 5.350 | 5.380 | 5.380 | 30,449,243 |
| 2024-12-27 | 5.560 | 5.640 | 5.510 | 5.550 | 5.550 | 16,748,151 |
| 2024-12-26 | 5.530 | 5.610 | 5.520 | 5.560 | 5.560 | 12,853,650 |
| 2024-12-25 | 5.690 | 5.750 | 5.500 | 5.560 | 5.560 | 22,426,150 |
| 2024-12-24 | 5.610 | 5.700 | 5.550 | 5.640 | 5.640 | 18,861,137 |
| 2024-12-23 | 5.850 | 5.890 | 5.610 | 5.610 | 5.610 | 27,097,323 |
| 2024-12-20 | 5.890 | 5.920 | 5.810 | 5.850 | 5.850 | 18,898,358 |
| 2024-12-19 | 5.890 | 6.010 | 5.810 | 5.910 | 5.910 | 26,950,400 |
| 2024-12-18 | 5.830 | 6.080 | 5.770 | 5.990 | 5.990 | 37,608,070 |
| 2024-12-17 | 6.120 | 6.120 | 5.820 | 5.830 | 5.830 | 41,389,002 |
| 2024-12-16 | 6.040 | 6.310 | 6.030 | 6.130 | 6.130 | 48,659,154 |
| 2024-12-13 | 6.170 | 6.170 | 6.020 | 6.030 | 6.030 | 29,068,189 |
| 2024-12-12 | 6.150 | 6.190 | 6.070 | 6.180 | 6.180 | 27,417,144 |
| 2024-12-11 | 6.140 | 6.190 | 6.100 | 6.150 | 6.150 | 21,753,710 |
| 2024-12-10 | 6.280 | 6.320 | 6.110 | 6.130 | 6.130 | 35,449,206 |
| 2024-12-09 | 6.210 | 6.310 | 6.110 | 6.150 | 6.150 | 29,038,615 |
| 2024-12-06 | 6.150 | 6.230 | 6.110 | 6.200 | 6.200 | 29,377,013 |
| 2024-12-05 | 6.060 | 6.240 | 6.020 | 6.180 | 6.180 | 35,360,009 |
| 2024-12-04 | 6.150 | 6.170 | 6.010 | 6.050 | 6.050 | 31,003,700 |
| 2024-12-03 | 6.200 | 6.260 | 6.100 | 6.180 | 6.180 | 41,564,198 |
| 2024-12-02 | 6.320 | 6.480 | 6.190 | 6.260 | 6.260 | 83,375,517 |
| 2024-11-29 | 5.860 | 6.260 | 5.860 | 6.200 | 6.200 | 88,881,469 |
| 2024-11-28 | 5.750 | 5.970 | 5.700 | 5.880 | 5.880 | 47,314,566 |
| 2024-11-27 | 5.650 | 5.760 | 5.530 | 5.760 | 5.760 | 25,073,194 |
| 2024-11-26 | 5.760 | 5.830 | 5.680 | 5.690 | 5.690 | 31,642,825 |
| 2024-11-25 | 5.670 | 5.780 | 5.600 | 5.760 | 5.760 | 31,445,471 |
| 2024-11-22 | 5.900 | 5.920 | 5.650 | 5.670 | 5.670 | 40,537,748 |
| 2024-11-21 | 5.990 | 6.080 | 5.890 | 5.940 | 5.940 | 41,088,947 |
| 2024-11-20 | 5.680 | 6.200 | 5.680 | 6.040 | 6.040 | 91,166,738 |
| 2024-11-19 | 5.630 | 5.710 | 5.530 | 5.670 | 5.670 | 25,905,664 |
| 2024-11-18 | 5.700 | 5.800 | 5.550 | 5.570 | 5.570 | 40,740,729 |
| 2024-11-15 | 5.850 | 6.020 | 5.690 | 5.700 | 5.700 | 50,540,500 |
| 2024-11-14 | 6.190 | 6.200 | 5.890 | 5.900 | 5.900 | 70,078,990 |
| 2024-11-13 | 6.500 | 6.500 | 6.120 | 6.270 | 6.270 | 150,207,955 |
| 2024-11-12 | 6.350 | 6.560 | 6.350 | 6.560 | 6.560 | 44,439,899 |
| 2024-11-11 | 5.850 | 6.080 | 5.830 | 5.960 | 5.960 | 55,074,236 |
| 2024-11-08 | 5.900 | 6.040 | 5.800 | 5.950 | 5.950 | 84,059,048 |
| 2024-11-07 | 5.440 | 6.030 | 5.410 | 5.920 | 5.920 | 110,709,904 |
| 2024-11-06 | 5.460 | 5.540 | 5.410 | 5.480 | 5.480 | 36,521,846 |
| 2024-11-05 | 5.390 | 5.500 | 5.340 | 5.460 | 5.460 | 34,565,810 |
| 2024-11-04 | 5.290 | 5.410 | 5.280 | 5.390 | 5.390 | 19,877,814 |
| 2024-11-01 | 5.400 | 5.440 | 5.250 | 5.280 | 5.280 | 32,085,900 |
| 2024-10-31 | 5.380 | 5.480 | 5.340 | 5.430 | 5.430 | 25,517,066 |
| 2024-10-30 | 5.410 | 5.480 | 5.300 | 5.370 | 5.370 | 34,772,328 |
| 2024-10-29 | 5.820 | 5.850 | 5.450 | 5.470 | 5.470 | 60,569,900 |
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.