Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.740 | 2.750 | 2.680 | 2.740 | 2.734 | 8,194,701 |
| 2024-04-25 | 2.710 | 2.750 | 2.680 | 2.720 | 2.714 | 8,979,780 |
| 2024-04-24 | 2.730 | 2.740 | 2.680 | 2.710 | 2.704 | 7,661,000 |
| 2024-04-23 | 2.640 | 2.720 | 2.610 | 2.690 | 2.684 | 9,621,500 |
| 2024-04-22 | 2.650 | 2.690 | 2.580 | 2.640 | 2.635 | 9,469,161 |
| 2024-04-19 | 2.660 | 2.740 | 2.630 | 2.650 | 2.645 | 9,516,624 |
| 2024-04-18 | 2.730 | 2.760 | 2.660 | 2.670 | 2.664 | 12,301,366 |
| 2024-04-17 | 2.570 | 2.750 | 2.570 | 2.730 | 2.724 | 15,560,553 |
| 2024-04-16 | 2.780 | 2.790 | 2.520 | 2.530 | 2.525 | 20,640,751 |
| 2024-04-15 | 3.000 | 3.000 | 2.750 | 2.780 | 2.774 | 17,936,456 |
| 2024-04-12 | 3.040 | 3.050 | 2.940 | 2.950 | 2.944 | 9,879,230 |
| 2024-04-11 | 3.000 | 3.090 | 2.990 | 3.030 | 3.024 | 8,812,560 |
| 2024-04-10 | 3.120 | 3.130 | 2.980 | 3.030 | 3.024 | 13,238,364 |
| 2024-04-09 | 3.040 | 3.130 | 3.030 | 3.130 | 3.124 | 12,018,661 |
| 2024-04-08 | 3.180 | 3.190 | 3.050 | 3.050 | 3.044 | 18,788,896 |
| 2024-04-03 | 3.240 | 3.240 | 3.160 | 3.200 | 3.193 | 11,979,353 |
| 2024-04-02 | 3.230 | 3.280 | 3.200 | 3.260 | 3.253 | 17,158,063 |
| 2024-04-01 | 3.180 | 3.250 | 3.160 | 3.250 | 3.243 | 21,005,761 |
| 2024-03-29 | 3.190 | 3.210 | 3.120 | 3.180 | 3.173 | 10,420,701 |
| 2024-03-28 | 3.160 | 3.230 | 3.120 | 3.210 | 3.203 | 21,329,290 |
| 2024-03-27 | 3.190 | 3.270 | 3.170 | 3.170 | 3.163 | 24,274,172 |
| 2024-03-26 | 3.180 | 3.210 | 3.120 | 3.200 | 3.193 | 20,750,742 |
| 2024-03-25 | 3.280 | 3.300 | 3.170 | 3.190 | 3.183 | 28,665,316 |
| 2024-03-22 | 3.420 | 3.430 | 3.280 | 3.310 | 3.303 | 46,980,323 |
| 2024-03-21 | 3.420 | 3.710 | 3.410 | 3.480 | 3.473 | 85,145,208 |
| 2024-03-20 | 3.130 | 3.400 | 3.090 | 3.400 | 3.393 | 41,392,654 |
| 2024-03-19 | 3.100 | 3.150 | 3.080 | 3.090 | 3.084 | 20,048,924 |
| 2024-03-18 | 3.050 | 3.110 | 3.020 | 3.100 | 3.094 | 26,245,088 |
| 2024-03-15 | 2.960 | 3.010 | 2.940 | 3.000 | 2.994 | 18,432,502 |
| 2024-03-14 | 2.990 | 3.020 | 2.930 | 2.960 | 2.954 | 19,872,200 |
| 2024-03-13 | 3.020 | 3.050 | 2.920 | 2.970 | 2.964 | 25,802,555 |
| 2024-03-12 | 3.040 | 3.150 | 2.980 | 3.020 | 3.014 | 41,161,005 |
| 2024-03-11 | 2.860 | 3.090 | 2.850 | 2.980 | 2.974 | 45,294,176 |
| 2024-03-08 | 2.770 | 2.850 | 2.770 | 2.810 | 2.804 | 11,531,985 |
| 2024-03-07 | 2.800 | 2.860 | 2.770 | 2.780 | 2.774 | 11,285,699 |
| 2024-03-06 | 2.730 | 2.840 | 2.730 | 2.800 | 2.794 | 11,590,033 |
| 2024-03-05 | 2.830 | 2.850 | 2.740 | 2.750 | 2.744 | 13,595,272 |
| 2024-03-04 | 2.860 | 2.900 | 2.800 | 2.850 | 2.844 | 14,149,614 |
| 2024-03-01 | 2.900 | 2.910 | 2.800 | 2.860 | 2.854 | 17,514,822 |
| 2024-02-29 | 2.740 | 2.890 | 2.670 | 2.880 | 2.874 | 25,432,962 |
| 2024-02-28 | 3.090 | 3.180 | 2.800 | 2.800 | 2.794 | 33,578,171 |
| 2024-02-27 | 2.950 | 3.060 | 2.900 | 3.050 | 3.044 | 15,073,100 |
| 2024-02-26 | 2.940 | 3.020 | 2.860 | 2.960 | 2.954 | 20,661,249 |
| 2024-02-23 | 2.800 | 2.910 | 2.780 | 2.900 | 2.894 | 19,813,700 |
| 2024-02-22 | 2.710 | 2.780 | 2.670 | 2.770 | 2.764 | 14,028,123 |
| 2024-02-21 | 2.600 | 2.780 | 2.540 | 2.690 | 2.684 | 19,073,198 |
| 2024-02-20 | 2.580 | 2.640 | 2.470 | 2.620 | 2.615 | 18,152,922 |
| 2024-02-19 | 2.500 | 2.610 | 2.450 | 2.560 | 2.555 | 32,352,387 |
| 2024-02-08 | 2.190 | 2.420 | 2.110 | 2.420 | 2.415 | 35,898,125 |
| 2024-02-07 | 2.420 | 2.430 | 2.160 | 2.200 | 2.195 | 46,102,863 |
| 2024-02-06 | 2.460 | 2.540 | 2.370 | 2.390 | 2.385 | 38,388,866 |
| 2024-02-05 | 2.920 | 2.920 | 2.630 | 2.630 | 2.625 | 20,930,500 |
| 2024-02-02 | 3.130 | 3.200 | 2.820 | 2.920 | 2.914 | 19,137,224 |
| 2024-02-01 | 3.160 | 3.210 | 3.050 | 3.130 | 3.124 | 14,708,145 |
| 2024-01-31 | 3.440 | 3.460 | 3.190 | 3.210 | 3.203 | 15,269,713 |
| 2024-01-30 | 3.560 | 3.600 | 3.430 | 3.430 | 3.423 | 10,985,500 |
| 2024-01-29 | 3.770 | 3.770 | 3.580 | 3.600 | 3.593 | 14,722,452 |
| 2024-01-26 | 3.750 | 3.840 | 3.710 | 3.770 | 3.762 | 11,260,556 |
| 2024-01-25 | 3.570 | 3.740 | 3.560 | 3.730 | 3.722 | 12,152,058 |
| 2024-01-24 | 3.510 | 3.560 | 3.410 | 3.550 | 3.543 | 13,204,100 |
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.