Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.770 | 4.830 | 4.770 | 4.810 | 4.800 | 17,787,863 |
| 2023-02-01 | 4.720 | 4.790 | 4.690 | 4.780 | 4.770 | 16,006,874 |
| 2023-01-31 | 4.680 | 4.730 | 4.630 | 4.720 | 4.710 | 14,266,734 |
| 2023-01-30 | 4.600 | 4.700 | 4.600 | 4.700 | 4.690 | 19,588,010 |
| 2023-01-20 | 4.590 | 4.690 | 4.590 | 4.680 | 4.670 | 12,779,210 |
| 2023-01-19 | 4.580 | 4.620 | 4.540 | 4.590 | 4.580 | 9,119,500 |
| 2023-01-18 | 4.530 | 4.590 | 4.510 | 4.570 | 4.561 | 9,259,753 |
| 2023-01-17 | 4.660 | 4.660 | 4.520 | 4.530 | 4.521 | 14,806,672 |
| 2023-01-16 | 4.630 | 4.680 | 4.600 | 4.640 | 4.630 | 12,045,672 |
| 2023-01-13 | 4.570 | 4.610 | 4.540 | 4.590 | 4.580 | 10,744,983 |
| 2023-01-12 | 4.560 | 4.610 | 4.530 | 4.550 | 4.541 | 11,839,250 |
| 2023-01-11 | 4.590 | 4.680 | 4.570 | 4.580 | 4.570 | 11,466,300 |
| 2023-01-10 | 4.690 | 4.700 | 4.600 | 4.610 | 4.600 | 14,324,600 |
| 2023-01-09 | 4.690 | 4.720 | 4.650 | 4.680 | 4.670 | 14,425,742 |
| 2023-01-06 | 4.790 | 4.790 | 4.680 | 4.690 | 4.680 | 19,705,805 |
| 2023-01-05 | 4.900 | 4.900 | 4.770 | 4.790 | 4.780 | 21,227,383 |
| 2023-01-04 | 4.790 | 4.890 | 4.750 | 4.890 | 4.880 | 26,732,733 |
| 2023-01-03 | 4.660 | 4.840 | 4.660 | 4.810 | 4.800 | 24,974,673 |
| 2022-12-30 | 4.700 | 4.740 | 4.630 | 4.650 | 4.640 | 19,859,840 |
| 2022-12-29 | 4.700 | 4.770 | 4.660 | 4.670 | 4.660 | 21,999,316 |
| 2022-12-28 | 4.760 | 4.880 | 4.680 | 4.790 | 4.780 | 26,185,634 |
| 2022-12-27 | 5.000 | 5.020 | 4.630 | 4.760 | 4.750 | 37,981,654 |
| 2022-12-26 | 5.060 | 5.090 | 4.900 | 4.950 | 4.940 | 33,407,895 |
| 2022-12-23 | 5.100 | 5.200 | 4.930 | 5.100 | 5.089 | 47,079,157 |
| 2022-12-22 | 4.890 | 5.180 | 4.850 | 5.160 | 5.149 | 48,717,730 |
| 2022-12-21 | 5.000 | 5.060 | 4.880 | 4.900 | 4.890 | 25,268,955 |
| 2022-12-20 | 5.070 | 5.120 | 4.870 | 5.050 | 5.040 | 34,638,611 |
| 2022-12-19 | 5.430 | 5.470 | 5.080 | 5.120 | 5.109 | 47,962,935 |
| 2022-12-16 | 5.250 | 5.540 | 5.250 | 5.510 | 5.499 | 51,795,396 |
| 2022-12-15 | 5.450 | 5.560 | 5.370 | 5.400 | 5.389 | 38,652,001 |
| 2022-12-14 | 5.630 | 5.660 | 5.350 | 5.410 | 5.399 | 56,170,197 |
| 2022-12-13 | 5.750 | 5.830 | 5.560 | 5.710 | 5.698 | 74,105,212 |
| 2022-12-12 | 5.900 | 6.110 | 5.810 | 5.870 | 5.858 | 105,441,508 |
| 2022-12-09 | 5.430 | 5.960 | 5.400 | 5.850 | 5.838 | 114,178,375 |
| 2022-12-08 | 5.590 | 5.960 | 5.550 | 5.580 | 5.568 | 106,338,041 |
| 2022-12-07 | 5.300 | 5.440 | 5.220 | 5.420 | 5.409 | 60,418,971 |
| 2022-12-06 | 5.490 | 5.540 | 5.250 | 5.270 | 5.259 | 71,308,952 |
| 2022-12-05 | 5.600 | 5.650 | 5.420 | 5.570 | 5.558 | 70,013,947 |
| 2022-12-02 | 5.510 | 5.740 | 5.500 | 5.700 | 5.688 | 85,516,949 |
| 2022-12-01 | 5.820 | 5.870 | 5.500 | 5.580 | 5.568 | 107,510,684 |
| 2022-11-30 | 6.300 | 6.450 | 5.880 | 5.990 | 5.978 | 144,866,409 |
| 2022-11-29 | 6.380 | 6.850 | 6.160 | 6.420 | 6.407 | 220,945,648 |
| 2022-11-28 | 6.300 | 6.330 | 6.120 | 6.330 | 6.317 | 53,153,951 |
| 2022-11-25 | 5.350 | 5.960 | 5.140 | 5.750 | 5.738 | 132,863,020 |
| 2022-11-24 | 5.350 | 5.550 | 5.300 | 5.500 | 5.489 | 97,555,385 |
| 2022-11-23 | 5.650 | 5.850 | 5.340 | 5.340 | 5.329 | 120,276,502 |
| 2022-11-22 | 6.610 | 6.610 | 5.760 | 5.930 | 5.918 | 195,558,849 |
| 2022-11-21 | 6.300 | 6.300 | 6.070 | 6.300 | 6.287 | 76,413,256 |
| 2022-11-18 | 5.730 | 5.730 | 5.730 | 5.730 | 5.718 | 28,953,019 |
| 2022-11-17 | 5.170 | 5.310 | 5.100 | 5.210 | 5.199 | 74,130,987 |
| 2022-11-16 | 5.530 | 5.740 | 5.150 | 5.210 | 5.199 | 128,387,643 |
| 2022-11-15 | 5.380 | 5.650 | 5.180 | 5.650 | 5.638 | 171,550,514 |
| 2022-11-14 | 4.680 | 5.140 | 4.670 | 5.140 | 5.129 | 53,108,020 |
| 2022-11-11 | 4.610 | 4.880 | 4.540 | 4.670 | 4.660 | 76,854,087 |
| 2022-11-10 | 4.500 | 4.650 | 4.460 | 4.590 | 4.580 | 49,382,981 |
| 2022-11-09 | 4.460 | 4.540 | 4.440 | 4.500 | 4.491 | 27,492,246 |
| 2022-11-08 | 4.440 | 4.460 | 4.360 | 4.460 | 4.451 | 20,773,769 |
| 2022-11-07 | 4.420 | 4.490 | 4.400 | 4.450 | 4.441 | 25,720,957 |
| 2022-11-04 | 4.370 | 4.440 | 4.350 | 4.430 | 4.421 | 24,871,292 |
| 2022-11-03 | 4.400 | 4.440 | 4.330 | 4.370 | 4.361 | 25,197,732 |
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.