Shenzhen Glory Medical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.350	2.370	2.300	2.340	2.335	8,337,352
2024-07-24	2.370	2.410	2.320	2.370	2.365	12,745,883
2024-07-23	2.390	2.450	2.360	2.400	2.395	14,861,487
2024-07-22	2.340	2.380	2.320	2.380	2.375	6,759,822
2024-07-19	2.330	2.350	2.300	2.340	2.335	5,567,800
2024-07-18	2.330	2.350	2.280	2.340	2.335	5,685,108
2024-07-17	2.330	2.360	2.320	2.340	2.335	4,678,301
2024-07-16	2.360	2.370	2.320	2.340	2.335	5,453,750
2024-07-15	2.400	2.420	2.330	2.360	2.355	6,638,101
2024-07-12	2.390	2.460	2.380	2.410	2.405	8,637,501
2024-07-11	2.300	2.400	2.300	2.390	2.385	12,122,228
2024-07-10	2.320	2.320	2.240	2.260	2.255	7,830,284
2024-07-09	2.310	2.340	2.230	2.310	2.305	10,380,726
2024-07-08	2.420	2.420	2.310	2.320	2.315	9,539,063
2024-07-05	2.330	2.430	2.300	2.420	2.415	10,294,553
2024-07-04	2.450	2.460	2.330	2.340	2.335	8,207,756
2024-07-03	2.430	2.490	2.420	2.440	2.435	5,518,468
2024-07-02	2.390	2.470	2.360	2.450	2.445	9,852,312
2024-07-01	2.340	2.380	2.300	2.380	2.375	7,314,851
2024-06-28	2.380	2.400	2.320	2.330	2.325	6,874,300
2024-06-27	2.410	2.430	2.340	2.360	2.355	6,584,186
2024-06-26	2.340	2.420	2.310	2.420	2.415	7,201,900
2024-06-25	2.320	2.360	2.310	2.340	2.335	7,683,800
2024-06-24	2.420	2.420	2.300	2.320	2.315	8,018,771
2024-06-21	2.410	2.460	2.380	2.430	2.425	4,173,054
2024-06-20	2.470	2.520	2.420	2.430	2.425	7,006,662
2024-06-19	2.480	2.520	2.470	2.490	2.485	7,907,546
2024-06-18	2.460	2.480	2.420	2.480	2.475	6,765,528
2024-06-17	2.450	2.490	2.440	2.450	2.445	6,171,000
2024-06-14	2.500	2.520	2.450	2.490	2.485	6,474,600
2024-06-13	2.600	2.600	2.490	2.500	2.495	8,928,801
2024-06-12	2.500	2.580	2.480	2.570	2.565	9,904,058
2024-06-11	2.500	2.510	2.410	2.490	2.485	9,833,928
2024-06-07	2.440	2.520	2.430	2.510	2.505	14,959,516
2024-06-06	2.550	2.570	2.330	2.380	2.375	15,546,513
2024-06-05	2.620	2.620	2.520	2.520	2.515	11,431,400
2024-06-04	2.610	2.620	2.550	2.580	2.575	12,939,951
2024-06-03	2.740	2.750	2.590	2.620	2.615	21,542,300
2024-05-31	2.730	2.770	2.600	2.740	2.734	30,318,807
2024-05-30	2.900	2.930	2.870	2.890	2.884	5,807,400
2024-05-29	2.910	2.940	2.890	2.910	2.904	5,329,600
2024-05-28	2.940	2.960	2.900	2.910	2.904	5,577,800
2024-05-27	2.940	2.960	2.900	2.940	2.934	6,299,900
2024-05-24	2.980	3.000	2.930	2.940	2.934	6,806,102
2024-05-23	3.040	3.050	2.960	2.980	2.974	10,179,900
2024-05-22	3.010	3.060	3.010	3.040	3.034	8,437,800
2024-05-21	3.040	3.050	3.000	3.020	3.014	7,521,660
2024-05-20	3.090	3.100	3.040	3.060	3.054	8,396,850
2024-05-17	3.040	3.080	3.020	3.080	3.074	9,612,307
2024-05-16	3.010	3.060	3.000	3.040	3.034	9,613,530
2024-05-15	3.050	3.070	3.000	3.010	3.004	10,025,650
2024-05-14	3.040	3.080	3.010	3.050	3.044	13,147,065
2024-05-13	3.100	3.100	3.000	3.010	3.004	16,361,550
2024-05-10	3.170	3.210	3.070	3.090	3.084	26,333,931
2024-05-09	3.170	3.270	3.150	3.180	3.173	40,043,158
2024-05-08	3.310	3.500	3.140	3.310	3.303	64,856,462
2024-05-07	3.330	3.330	3.330	3.330	3.323	13,516,102
2024-05-06	2.980	3.070	2.980	3.030	3.024	15,812,098
2024-04-30	2.870	2.960	2.860	2.930	2.924	20,718,307
2024-04-29	2.740	2.850	2.720	2.850	2.844	11,517,016

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-18	0.0080 CNY
2019-07-11	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.