Xian International Medical Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.500 | 5.650 | 5.450 | 5.590 | 5.590 | 36,463,773 |
| 2024-10-25 | 5.220 | 5.500 | 5.190 | 5.430 | 5.430 | 49,397,895 |
| 2024-10-24 | 5.290 | 5.390 | 5.270 | 5.300 | 5.300 | 24,218,994 |
| 2024-10-23 | 5.420 | 5.440 | 5.280 | 5.340 | 5.340 | 37,628,349 |
| 2024-10-22 | 5.220 | 5.470 | 5.170 | 5.410 | 5.410 | 50,446,546 |
| 2024-10-21 | 5.200 | 5.280 | 5.170 | 5.210 | 5.210 | 34,072,865 |
| 2024-10-18 | 5.060 | 5.290 | 5.040 | 5.190 | 5.190 | 40,669,660 |
| 2024-10-17 | 5.130 | 5.250 | 5.070 | 5.080 | 5.080 | 30,295,806 |
| 2024-10-16 | 5.050 | 5.170 | 5.010 | 5.120 | 5.120 | 28,896,612 |
| 2024-10-15 | 5.240 | 5.350 | 5.110 | 5.130 | 5.130 | 33,381,800 |
| 2024-10-14 | 5.220 | 5.300 | 5.080 | 5.270 | 5.270 | 45,216,486 |
| 2024-10-11 | 5.590 | 5.600 | 5.150 | 5.220 | 5.220 | 56,471,660 |
| 2024-10-10 | 5.580 | 5.780 | 5.460 | 5.590 | 5.590 | 63,479,079 |
| 2024-10-09 | 5.900 | 6.090 | 5.580 | 5.580 | 5.580 | 106,217,545 |
| 2024-10-08 | 6.010 | 6.010 | 5.560 | 6.010 | 6.010 | 106,799,959 |
| 2024-09-30 | 5.270 | 5.460 | 5.110 | 5.460 | 5.460 | 89,944,373 |
| 2024-09-27 | 4.750 | 5.050 | 4.730 | 4.960 | 4.960 | 70,744,670 |
| 2024-09-26 | 4.390 | 4.630 | 4.340 | 4.630 | 4.630 | 47,306,155 |
| 2024-09-25 | 4.370 | 4.480 | 4.340 | 4.370 | 4.370 | 56,237,681 |
| 2024-09-24 | 4.140 | 4.300 | 4.110 | 4.290 | 4.290 | 41,084,269 |
| 2024-09-23 | 4.150 | 4.170 | 4.100 | 4.110 | 4.110 | 20,006,560 |
| 2024-09-20 | 4.210 | 4.210 | 4.110 | 4.130 | 4.130 | 22,958,600 |
| 2024-09-19 | 4.130 | 4.280 | 4.110 | 4.220 | 4.220 | 31,075,841 |
| 2024-09-18 | 4.240 | 4.260 | 4.070 | 4.110 | 4.110 | 34,843,354 |
| 2024-09-13 | 4.400 | 4.440 | 4.220 | 4.230 | 4.230 | 53,909,838 |
| 2024-09-12 | 4.450 | 4.630 | 4.370 | 4.450 | 4.450 | 69,307,217 |
| 2024-09-11 | 4.440 | 4.740 | 4.370 | 4.390 | 4.390 | 77,017,975 |
| 2024-09-10 | 4.760 | 4.990 | 4.490 | 4.530 | 4.530 | 136,681,453 |
| 2024-09-09 | 4.360 | 4.630 | 4.290 | 4.630 | 4.630 | 102,808,885 |
| 2024-09-06 | 4.300 | 4.310 | 4.210 | 4.210 | 4.210 | 7,801,700 |
| 2024-09-05 | 4.240 | 4.330 | 4.240 | 4.300 | 4.300 | 13,847,300 |
| 2024-09-04 | 4.230 | 4.310 | 4.210 | 4.240 | 4.240 | 10,542,118 |
| 2024-09-03 | 4.200 | 4.300 | 4.170 | 4.250 | 4.250 | 11,264,705 |
| 2024-09-02 | 4.310 | 4.360 | 4.210 | 4.210 | 4.210 | 14,055,040 |
| 2024-08-30 | 4.360 | 4.380 | 4.270 | 4.310 | 4.310 | 18,283,443 |
| 2024-08-29 | 4.160 | 4.350 | 4.130 | 4.330 | 4.330 | 21,071,515 |
| 2024-08-28 | 4.040 | 4.240 | 4.030 | 4.160 | 4.160 | 20,162,961 |
| 2024-08-27 | 4.060 | 4.110 | 4.010 | 4.040 | 4.040 | 17,369,671 |
| 2024-08-26 | 4.160 | 4.260 | 4.080 | 4.100 | 4.100 | 19,124,821 |
| 2024-08-23 | 4.130 | 4.160 | 4.100 | 4.140 | 4.140 | 10,110,827 |
| 2024-08-22 | 4.200 | 4.240 | 4.130 | 4.150 | 4.150 | 12,449,948 |
| 2024-08-21 | 4.310 | 4.310 | 4.200 | 4.200 | 4.200 | 14,413,735 |
| 2024-08-20 | 4.400 | 4.410 | 4.310 | 4.310 | 4.310 | 14,118,348 |
| 2024-08-19 | 4.440 | 4.470 | 4.400 | 4.410 | 4.410 | 12,419,600 |
| 2024-08-16 | 4.520 | 4.560 | 4.440 | 4.440 | 4.440 | 14,595,034 |
| 2024-08-15 | 4.460 | 4.570 | 4.440 | 4.530 | 4.530 | 11,353,750 |
| 2024-08-14 | 4.570 | 4.570 | 4.460 | 4.480 | 4.480 | 9,063,100 |
| 2024-08-13 | 4.590 | 4.590 | 4.500 | 4.550 | 4.550 | 10,601,550 |
| 2024-08-12 | 4.570 | 4.670 | 4.550 | 4.570 | 4.570 | 12,606,828 |
| 2024-08-09 | 4.690 | 4.720 | 4.560 | 4.570 | 4.570 | 13,611,084 |
| 2024-08-08 | 4.690 | 4.740 | 4.650 | 4.670 | 4.670 | 10,092,450 |
| 2024-08-07 | 4.760 | 4.780 | 4.660 | 4.690 | 4.690 | 12,559,309 |
| 2024-08-06 | 4.720 | 4.780 | 4.680 | 4.770 | 4.770 | 13,633,923 |
| 2024-08-05 | 4.720 | 4.850 | 4.650 | 4.660 | 4.660 | 16,313,000 |
| 2024-08-02 | 4.680 | 4.890 | 4.670 | 4.740 | 4.740 | 20,164,328 |
| 2024-08-01 | 4.710 | 4.790 | 4.680 | 4.710 | 4.710 | 19,099,675 |
| 2024-07-31 | 4.430 | 4.710 | 4.400 | 4.700 | 4.700 | 27,701,549 |
| 2024-07-30 | 4.390 | 4.450 | 4.380 | 4.430 | 4.430 | 8,963,623 |
| 2024-07-29 | 4.450 | 4.460 | 4.360 | 4.410 | 4.410 | 12,639,523 |
| 2024-07-26 | 4.470 | 4.520 | 4.410 | 4.430 | 4.430 | 18,016,759 |
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.