Shenzhen Glory Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.110	4.230	4.110	4.220	4.211	17,962,215
2023-10-27	3.990	4.150	3.930	4.120	4.111	15,245,621
2023-10-26	3.980	4.000	3.940	3.990	3.982	6,996,900
2023-10-25	3.940	4.030	3.940	4.010	4.002	10,584,283
2023-10-24	3.820	3.970	3.810	3.940	3.932	11,610,149
2023-10-23	3.880	3.880	3.790	3.810	3.802	9,266,752
2023-10-20	3.910	3.960	3.870	3.890	3.882	8,519,297
2023-10-19	3.970	3.990	3.910	3.920	3.912	8,214,153
2023-10-18	4.080	4.090	3.970	3.990	3.982	11,483,500
2023-10-17	4.110	4.120	4.060	4.090	4.082	9,087,101
2023-10-16	4.130	4.160	4.070	4.090	4.082	10,720,101
2023-10-13	4.080	4.140	4.060	4.130	4.121	10,952,505
2023-10-12	4.060	4.140	4.050	4.090	4.082	10,350,100
2023-10-11	3.990	4.090	3.980	4.060	4.052	14,737,503
2023-10-10	4.030	4.060	3.960	3.970	3.962	11,929,552
2023-10-09	4.110	4.110	4.000	4.040	4.032	11,461,152
2023-09-28	4.130	4.150	4.090	4.100	4.091	9,160,752
2023-09-27	4.030	4.140	4.010	4.110	4.101	14,688,900
2023-09-26	4.070	4.080	4.010	4.010	4.002	6,162,501
2023-09-25	4.030	4.090	4.030	4.070	4.062	8,888,650
2023-09-22	4.020	4.060	3.960	4.050	4.042	8,982,630
2023-09-21	4.010	4.050	3.970	4.000	3.992	7,547,050
2023-09-20	4.030	4.090	4.020	4.040	4.032	7,326,700
2023-09-19	4.060	4.090	4.030	4.040	4.032	8,389,150
2023-09-18	4.070	4.080	4.010	4.050	4.042	9,137,751
2023-09-15	3.980	4.080	3.960	4.060	4.052	15,297,454
2023-09-14	3.960	4.020	3.940	3.960	3.952	7,213,506
2023-09-13	4.020	4.060	3.950	3.970	3.962	8,707,702
2023-09-12	4.010	4.070	3.980	4.050	4.042	10,627,043
2023-09-11	3.950	4.020	3.900	3.990	3.982	11,490,817
2023-09-08	3.910	3.940	3.890	3.910	3.902	5,656,762
2023-09-07	3.970	3.970	3.890	3.900	3.892	7,941,800
2023-09-06	3.980	3.990	3.930	3.960	3.952	7,014,253
2023-09-05	4.030	4.040	3.940	3.970	3.962	7,453,000
2023-09-04	3.970	4.020	3.940	4.020	4.012	10,132,401
2023-09-01	4.010	4.010	3.920	3.930	3.922	9,309,101
2023-08-31	4.010	4.020	3.900	3.990	3.982	13,784,000
2023-08-30	4.000	4.090	3.970	4.020	4.012	16,471,934
2023-08-29	3.870	3.990	3.850	3.990	3.982	14,632,623
2023-08-28	4.010	4.050	3.820	3.860	3.852	31,009,807
2023-08-25	3.880	3.930	3.800	3.840	3.832	14,392,450
2023-08-24	4.020	4.070	3.850	3.880	3.872	29,597,053
2023-08-23	4.110	4.120	4.000	4.010	4.002	7,784,311
2023-08-22	4.120	4.150	4.000	4.070	4.062	13,120,141
2023-08-21	4.150	4.240	4.110	4.120	4.111	10,718,740
2023-08-18	4.300	4.310	4.130	4.180	4.171	17,609,284
2023-08-17	4.230	4.290	4.160	4.240	4.231	17,393,700
2023-08-16	4.280	4.350	4.220	4.250	4.241	24,099,819
2023-08-15	4.350	4.390	4.270	4.280	4.271	42,564,449
2023-08-14	4.140	4.600	4.120	4.440	4.431	64,726,184
2023-08-11	4.240	4.390	4.180	4.180	4.171	15,286,023
2023-08-10	4.310	4.320	4.190	4.260	4.251	18,035,843
2023-08-09	4.270	4.440	4.250	4.330	4.321	24,024,391
2023-08-08	4.200	4.350	4.190	4.310	4.301	20,196,737
2023-08-07	4.350	4.380	4.140	4.300	4.291	29,061,850
2023-08-04	4.200	4.550	4.190	4.380	4.371	51,880,333
2023-08-03	4.120	4.260	4.110	4.210	4.201	15,530,958
2023-08-02	4.150	4.150	4.100	4.130	4.121	8,470,214
2023-08-01	4.210	4.210	4.110	4.130	4.121	12,170,100
2023-07-31	4.160	4.240	4.120	4.220	4.211	24,093,376

← NewerPage 13 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.