Shenzhen Glory Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.060	4.170	4.060	4.160	4.151	8,224,150
2023-04-27	4.040	4.110	4.030	4.080	4.072	6,912,500
2023-04-26	3.960	4.060	3.950	4.060	4.052	7,392,505
2023-04-25	4.060	4.070	3.920	3.960	3.952	10,263,458
2023-04-24	4.030	4.110	4.020	4.060	4.052	6,937,105
2023-04-21	4.080	4.120	4.010	4.020	4.012	9,067,859
2023-04-20	4.170	4.180	4.080	4.110	4.101	8,911,101
2023-04-19	4.200	4.210	4.160	4.170	4.161	6,817,681
2023-04-18	4.260	4.260	4.200	4.200	4.191	7,464,999
2023-04-17	4.290	4.290	4.230	4.250	4.241	6,320,008
2023-04-14	4.290	4.350	4.260	4.290	4.281	8,073,821
2023-04-13	4.260	4.300	4.200	4.290	4.281	10,474,490
2023-04-12	4.220	4.280	4.220	4.250	4.241	7,054,815
2023-04-11	4.280	4.280	4.170	4.220	4.211	10,436,436
2023-04-10	4.300	4.370	4.250	4.260	4.251	9,090,004
2023-04-07	4.230	4.330	4.230	4.320	4.311	12,298,318
2023-04-06	4.210	4.250	4.200	4.220	4.211	6,528,030
2023-04-04	4.300	4.300	4.210	4.230	4.221	10,963,206
2023-04-03	4.280	4.330	4.260	4.280	4.271	9,829,191
2023-03-31	4.240	4.290	4.240	4.270	4.261	8,466,964
2023-03-30	4.290	4.300	4.220	4.240	4.231	10,380,897
2023-03-29	4.330	4.360	4.270	4.290	4.281	9,912,550
2023-03-28	4.410	4.420	4.330	4.330	4.321	10,509,470
2023-03-27	4.390	4.430	4.330	4.390	4.381	16,788,710
2023-03-24	4.540	4.650	4.400	4.440	4.431	34,339,421
2023-03-23	4.430	4.430	4.360	4.390	4.381	6,322,453
2023-03-22	4.410	4.460	4.390	4.420	4.411	7,609,093
2023-03-21	4.310	4.410	4.300	4.400	4.391	9,055,111
2023-03-20	4.370	4.390	4.300	4.300	4.291	9,564,479
2023-03-17	4.430	4.450	4.360	4.370	4.361	9,783,600
2023-03-16	4.460	4.470	4.390	4.410	4.401	7,233,832
2023-03-15	4.390	4.490	4.390	4.460	4.451	9,371,977
2023-03-14	4.480	4.500	4.350	4.370	4.361	11,361,354
2023-03-13	4.480	4.500	4.390	4.500	4.491	11,635,418
2023-03-10	4.560	4.580	4.480	4.500	4.491	10,654,449
2023-03-09	4.580	4.610	4.560	4.590	4.580	6,632,519
2023-03-08	4.590	4.630	4.560	4.580	4.570	8,459,065
2023-03-07	4.680	4.740	4.580	4.590	4.580	10,992,495
2023-03-06	4.670	4.700	4.650	4.690	4.680	7,656,445
2023-03-03	4.670	4.690	4.630	4.660	4.650	7,742,700
2023-03-02	4.680	4.720	4.650	4.660	4.650	8,917,900
2023-03-01	4.740	4.740	4.660	4.710	4.700	9,540,600
2023-02-28	4.580	4.710	4.570	4.710	4.700	15,913,761
2023-02-27	4.640	4.660	4.520	4.570	4.561	14,371,200
2023-02-24	4.730	4.730	4.650	4.660	4.650	8,699,197
2023-02-23	4.760	4.770	4.680	4.700	4.690	10,992,401
2023-02-22	4.700	4.760	4.670	4.740	4.730	9,777,075
2023-02-21	4.690	4.800	4.690	4.720	4.710	13,091,456
2023-02-20	4.800	4.820	4.650	4.710	4.700	24,076,089
2023-02-17	4.710	4.840	4.700	4.810	4.800	25,315,354
2023-02-16	4.830	4.890	4.650	4.710	4.700	25,627,635
2023-02-15	4.820	4.820	4.770	4.790	4.780	10,417,846
2023-02-14	4.820	4.830	4.770	4.810	4.800	11,391,786
2023-02-13	4.750	4.830	4.740	4.790	4.780	14,044,208
2023-02-10	4.760	4.800	4.710	4.750	4.740	11,236,652
2023-02-09	4.720	4.760	4.680	4.760	4.750	12,827,053
2023-02-08	4.750	4.780	4.720	4.740	4.730	11,163,136
2023-02-07	4.760	4.780	4.710	4.750	4.740	11,144,081
2023-02-06	4.760	4.810	4.740	4.760	4.750	11,289,073
2023-02-03	4.780	4.810	4.680	4.760	4.750	14,576,686

← NewerPage 15 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.