Shenzhen Glory Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.520	3.530	3.400	3.490	3.483	14,913,651
2024-01-22	3.740	3.770	3.510	3.540	3.533	12,888,104
2024-01-19	3.780	3.830	3.740	3.750	3.742	8,013,712
2024-01-18	3.860	3.860	3.670	3.780	3.772	13,144,777
2024-01-17	3.920	3.950	3.840	3.840	3.832	8,155,200
2024-01-16	3.970	4.000	3.870	3.940	3.932	9,338,195
2024-01-15	3.960	4.000	3.920	3.970	3.962	7,524,300
2024-01-12	4.010	4.050	3.950	3.960	3.952	7,023,305
2024-01-11	3.960	4.020	3.950	4.010	4.002	5,678,038
2024-01-10	3.990	4.040	3.930	3.970	3.962	6,513,702
2024-01-09	3.980	4.040	3.970	4.000	3.992	7,791,100
2024-01-08	4.090	4.090	3.980	3.990	3.982	8,188,700
2024-01-05	4.140	4.140	4.020	4.050	4.042	8,251,550
2024-01-04	4.110	4.140	4.090	4.130	4.121	6,013,176
2024-01-03	4.100	4.170	4.080	4.100	4.091	7,477,400
2024-01-02	4.070	4.150	4.060	4.110	4.101	7,649,206
2023-12-29	4.040	4.080	4.030	4.060	4.052	6,951,800
2023-12-28	4.010	4.070	3.960	4.040	4.032	8,441,400
2023-12-27	4.000	4.050	3.960	4.020	4.012	5,540,900
2023-12-26	4.050	4.080	4.000	4.010	4.002	6,909,442
2023-12-25	4.070	4.090	4.010	4.040	4.032	7,878,400
2023-12-22	4.170	4.170	4.050	4.070	4.062	7,162,400
2023-12-21	4.150	4.150	4.060	4.140	4.131	6,961,553
2023-12-20	4.160	4.200	4.120	4.120	4.111	5,479,200
2023-12-19	4.180	4.200	4.130	4.160	4.151	5,421,701
2023-12-18	4.250	4.270	4.170	4.180	4.171	7,696,300
2023-12-15	4.280	4.320	4.200	4.210	4.201	7,112,934
2023-12-14	4.310	4.360	4.280	4.280	4.271	6,248,500
2023-12-13	4.280	4.370	4.260	4.300	4.291	6,809,317
2023-12-12	4.270	4.310	4.240	4.280	4.271	7,071,524
2023-12-11	4.240	4.270	4.190	4.260	4.251	8,674,253
2023-12-08	4.320	4.340	4.230	4.240	4.231	10,820,903
2023-12-07	4.350	4.380	4.310	4.310	4.301	7,517,300
2023-12-06	4.290	4.400	4.280	4.350	4.341	10,310,077
2023-12-05	4.370	4.390	4.280	4.300	4.291	10,443,678
2023-12-04	4.360	4.400	4.340	4.370	4.361	7,572,851
2023-12-01	4.370	4.400	4.340	4.360	4.351	7,440,002
2023-11-30	4.320	4.400	4.310	4.370	4.361	9,886,753
2023-11-29	4.380	4.420	4.310	4.330	4.321	9,163,201
2023-11-28	4.330	4.430	4.290	4.390	4.381	13,787,157
2023-11-27	4.470	4.470	4.350	4.360	4.351	15,909,835
2023-11-24	4.370	4.470	4.370	4.440	4.431	14,304,899
2023-11-23	4.360	4.400	4.350	4.390	4.381	7,395,502
2023-11-22	4.340	4.400	4.320	4.350	4.341	13,297,556
2023-11-21	4.350	4.380	4.300	4.340	4.331	11,633,201
2023-11-20	4.290	4.420	4.280	4.340	4.331	12,196,130
2023-11-17	4.220	4.280	4.190	4.280	4.271	9,296,550
2023-11-16	4.230	4.250	4.210	4.210	4.201	5,611,153
2023-11-15	4.240	4.270	4.190	4.240	4.231	7,449,600
2023-11-14	4.250	4.250	4.200	4.210	4.201	6,758,300
2023-11-13	4.230	4.250	4.180	4.230	4.221	8,081,400
2023-11-10	4.170	4.250	4.170	4.220	4.211	6,798,385
2023-11-09	4.250	4.300	4.190	4.200	4.191	9,293,300
2023-11-08	4.210	4.260	4.190	4.230	4.221	8,949,253
2023-11-07	4.230	4.230	4.180	4.190	4.181	6,188,404
2023-11-06	4.190	4.260	4.190	4.220	4.211	8,709,981
2023-11-03	4.210	4.240	4.150	4.160	4.151	8,822,630
2023-11-02	4.240	4.270	4.190	4.210	4.201	8,566,449
2023-11-01	4.220	4.250	4.200	4.240	4.231	12,290,932
2023-10-31	4.220	4.290	4.210	4.240	4.231	15,738,943

← NewerPage 12 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.