Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.080 | 4.390 | 4.060 | 4.170 | 4.161 | 39,590,376 |
| 2023-07-27 | 4.050 | 4.090 | 4.030 | 4.080 | 4.072 | 10,689,302 |
| 2023-07-26 | 3.980 | 4.070 | 3.960 | 4.060 | 4.052 | 12,506,542 |
| 2023-07-25 | 3.940 | 3.990 | 3.920 | 3.990 | 3.982 | 9,990,529 |
| 2023-07-24 | 3.900 | 3.960 | 3.880 | 3.940 | 3.932 | 8,598,000 |
| 2023-07-21 | 3.810 | 3.910 | 3.810 | 3.890 | 3.882 | 8,456,401 |
| 2023-07-20 | 3.880 | 3.890 | 3.830 | 3.840 | 3.832 | 6,027,623 |
| 2023-07-19 | 3.830 | 3.880 | 3.830 | 3.860 | 3.852 | 4,823,322 |
| 2023-07-18 | 3.840 | 3.860 | 3.810 | 3.850 | 3.842 | 4,195,765 |
| 2023-07-17 | 3.840 | 3.850 | 3.790 | 3.840 | 3.832 | 4,944,422 |
| 2023-07-14 | 3.860 | 3.880 | 3.810 | 3.850 | 3.842 | 5,474,993 |
| 2023-07-13 | 3.780 | 3.830 | 3.770 | 3.820 | 3.812 | 3,162,098 |
| 2023-07-12 | 3.850 | 3.860 | 3.770 | 3.790 | 3.782 | 4,097,100 |
| 2023-07-11 | 3.810 | 3.850 | 3.740 | 3.850 | 3.842 | 5,221,965 |
| 2023-07-10 | 3.800 | 3.840 | 3.800 | 3.820 | 3.812 | 2,656,850 |
| 2023-07-07 | 3.800 | 3.830 | 3.780 | 3.810 | 3.802 | 3,187,768 |
| 2023-07-06 | 3.830 | 3.830 | 3.790 | 3.800 | 3.792 | 3,475,376 |
| 2023-07-05 | 3.860 | 3.860 | 3.820 | 3.830 | 3.822 | 3,012,392 |
| 2023-07-04 | 3.880 | 3.880 | 3.830 | 3.860 | 3.852 | 5,034,212 |
| 2023-07-03 | 3.840 | 3.890 | 3.840 | 3.870 | 3.862 | 5,040,505 |
| 2023-06-30 | 3.790 | 3.860 | 3.780 | 3.850 | 3.842 | 5,758,724 |
| 2023-06-29 | 3.740 | 3.790 | 3.720 | 3.790 | 3.782 | 5,483,220 |
| 2023-06-28 | 3.760 | 3.760 | 3.680 | 3.740 | 3.732 | 5,208,715 |
| 2023-06-27 | 3.640 | 3.780 | 3.640 | 3.760 | 3.752 | 7,527,818 |
| 2023-06-26 | 3.700 | 3.720 | 3.630 | 3.650 | 3.642 | 7,492,818 |
| 2023-06-21 | 3.810 | 3.820 | 3.710 | 3.720 | 3.712 | 8,138,621 |
| 2023-06-20 | 3.860 | 3.870 | 3.820 | 3.820 | 3.812 | 6,463,874 |
| 2023-06-19 | 3.910 | 3.920 | 3.870 | 3.870 | 3.862 | 4,870,341 |
| 2023-06-16 | 3.900 | 3.930 | 3.880 | 3.900 | 3.892 | 4,340,780 |
| 2023-06-15 | 3.920 | 3.920 | 3.860 | 3.900 | 3.892 | 4,775,163 |
| 2023-06-14 | 3.900 | 3.930 | 3.880 | 3.910 | 3.902 | 4,553,504 |
| 2023-06-13 | 3.910 | 3.920 | 3.880 | 3.890 | 3.882 | 3,920,111 |
| 2023-06-12 | 3.880 | 3.920 | 3.830 | 3.900 | 3.892 | 6,364,065 |
| 2023-06-09 | 3.860 | 3.910 | 3.850 | 3.890 | 3.882 | 4,871,403 |
| 2023-06-08 | 3.930 | 3.940 | 3.850 | 3.870 | 3.862 | 9,118,253 |
| 2023-06-07 | 3.950 | 3.980 | 3.930 | 3.940 | 3.932 | 5,674,857 |
| 2023-06-06 | 4.080 | 4.080 | 3.940 | 3.950 | 3.942 | 13,978,550 |
| 2023-06-05 | 4.100 | 4.120 | 4.060 | 4.080 | 4.072 | 8,852,343 |
| 2023-06-02 | 4.120 | 4.150 | 4.100 | 4.120 | 4.111 | 6,847,980 |
| 2023-06-01 | 4.170 | 4.190 | 4.090 | 4.130 | 4.121 | 8,386,353 |
| 2023-05-31 | 4.110 | 4.270 | 4.100 | 4.140 | 4.131 | 13,286,328 |
| 2023-05-30 | 4.120 | 4.160 | 4.070 | 4.110 | 4.101 | 4,935,084 |
| 2023-05-29 | 4.160 | 4.190 | 4.120 | 4.120 | 4.111 | 5,942,702 |
| 2023-05-26 | 4.140 | 4.160 | 4.100 | 4.160 | 4.151 | 4,700,114 |
| 2023-05-25 | 4.170 | 4.190 | 4.090 | 4.140 | 4.131 | 6,538,570 |
| 2023-05-24 | 4.160 | 4.220 | 4.140 | 4.180 | 4.171 | 5,657,652 |
| 2023-05-23 | 4.190 | 4.260 | 4.190 | 4.190 | 4.181 | 7,939,764 |
| 2023-05-22 | 4.180 | 4.210 | 4.170 | 4.200 | 4.191 | 4,636,699 |
| 2023-05-19 | 4.150 | 4.200 | 4.130 | 4.180 | 4.171 | 5,063,749 |
| 2023-05-18 | 4.190 | 4.210 | 4.140 | 4.170 | 4.161 | 5,670,151 |
| 2023-05-17 | 4.160 | 4.200 | 4.110 | 4.190 | 4.181 | 7,926,546 |
| 2023-05-16 | 4.150 | 4.190 | 4.120 | 4.170 | 4.161 | 6,132,045 |
| 2023-05-15 | 4.110 | 4.160 | 4.080 | 4.150 | 4.141 | 7,401,604 |
| 2023-05-12 | 4.130 | 4.180 | 4.110 | 4.120 | 4.111 | 5,766,600 |
| 2023-05-11 | 4.090 | 4.140 | 4.070 | 4.120 | 4.111 | 5,540,051 |
| 2023-05-10 | 4.090 | 4.120 | 4.060 | 4.080 | 4.072 | 5,249,355 |
| 2023-05-09 | 4.160 | 4.160 | 4.080 | 4.080 | 4.072 | 8,268,363 |
| 2023-05-08 | 4.200 | 4.210 | 4.120 | 4.160 | 4.151 | 7,800,415 |
| 2023-05-05 | 4.210 | 4.230 | 4.160 | 4.190 | 4.181 | 5,908,183 |
| 2023-05-04 | 4.140 | 4.230 | 4.130 | 4.210 | 4.201 | 7,940,164 |
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.