Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.380 | 4.530 | 4.350 | 4.430 | 4.421 | 41,868,309 |
| 2022-11-01 | 4.350 | 4.450 | 4.280 | 4.440 | 4.431 | 34,062,241 |
| 2022-10-31 | 4.230 | 4.430 | 4.230 | 4.370 | 4.361 | 29,398,399 |
| 2022-10-28 | 4.470 | 4.500 | 4.230 | 4.230 | 4.221 | 34,687,418 |
| 2022-10-27 | 4.540 | 4.570 | 4.460 | 4.470 | 4.461 | 36,779,006 |
| 2022-10-26 | 4.420 | 4.710 | 4.360 | 4.610 | 4.600 | 56,874,477 |
| 2022-10-25 | 4.520 | 4.540 | 4.300 | 4.420 | 4.411 | 40,480,604 |
| 2022-10-24 | 4.800 | 4.890 | 4.460 | 4.530 | 4.521 | 63,509,371 |
| 2022-10-21 | 4.920 | 5.010 | 4.760 | 4.830 | 4.820 | 62,580,958 |
| 2022-10-20 | 4.970 | 5.250 | 4.900 | 5.030 | 5.020 | 82,554,983 |
| 2022-10-19 | 5.310 | 5.350 | 5.050 | 5.050 | 5.040 | 95,175,244 |
| 2022-10-18 | 5.360 | 5.740 | 5.290 | 5.460 | 5.449 | 119,908,420 |
| 2022-10-17 | 5.800 | 6.050 | 5.460 | 5.460 | 5.449 | 175,606,734 |
| 2022-10-14 | 4.950 | 5.500 | 4.920 | 5.500 | 5.489 | 92,707,119 |
| 2022-10-13 | 4.730 | 5.060 | 4.700 | 5.000 | 4.990 | 84,806,998 |
| 2022-10-12 | 4.800 | 4.920 | 4.720 | 4.910 | 4.900 | 77,307,168 |
| 2022-10-11 | 4.800 | 4.860 | 4.620 | 4.760 | 4.750 | 57,195,026 |
| 2022-10-10 | 4.730 | 5.100 | 4.700 | 4.950 | 4.940 | 93,767,952 |
| 2022-09-30 | 4.700 | 4.940 | 4.680 | 4.820 | 4.810 | 108,039,933 |
| 2022-09-29 | 4.670 | 4.970 | 4.520 | 4.680 | 4.670 | 129,747,930 |
| 2022-09-28 | 4.700 | 4.960 | 4.690 | 4.960 | 4.950 | 128,662,238 |
| 2022-09-27 | 4.220 | 4.510 | 4.220 | 4.510 | 4.501 | 87,624,271 |
| 2022-09-26 | 4.180 | 4.190 | 4.100 | 4.100 | 4.091 | 9,007,165 |
| 2022-09-23 | 4.240 | 4.280 | 4.150 | 4.230 | 4.221 | 11,747,017 |
| 2022-09-22 | 4.270 | 4.330 | 4.200 | 4.270 | 4.261 | 14,751,520 |
| 2022-09-21 | 4.300 | 4.500 | 4.220 | 4.340 | 4.331 | 34,623,507 |
| 2022-09-20 | 4.220 | 4.270 | 4.150 | 4.180 | 4.171 | 7,588,335 |
| 2022-09-19 | 4.220 | 4.250 | 4.160 | 4.210 | 4.201 | 5,950,805 |
| 2022-09-16 | 4.300 | 4.300 | 4.180 | 4.200 | 4.191 | 6,856,295 |
| 2022-09-15 | 4.370 | 4.390 | 4.270 | 4.320 | 4.311 | 6,897,320 |
| 2022-09-14 | 4.300 | 4.370 | 4.250 | 4.350 | 4.341 | 6,981,036 |
| 2022-09-13 | 4.350 | 4.350 | 4.300 | 4.330 | 4.321 | 4,777,903 |
| 2022-09-09 | 4.280 | 4.350 | 4.280 | 4.350 | 4.341 | 6,462,792 |
| 2022-09-08 | 4.330 | 4.370 | 4.280 | 4.290 | 4.281 | 4,807,219 |
| 2022-09-07 | 4.310 | 4.390 | 4.290 | 4.330 | 4.321 | 9,991,105 |
| 2022-09-06 | 4.300 | 4.330 | 4.260 | 4.330 | 4.321 | 7,511,644 |
| 2022-09-05 | 4.230 | 4.350 | 4.230 | 4.330 | 4.321 | 11,472,475 |
| 2022-09-02 | 4.200 | 4.240 | 4.190 | 4.230 | 4.221 | 4,822,550 |
| 2022-09-01 | 4.200 | 4.240 | 4.170 | 4.180 | 4.171 | 5,835,598 |
| 2022-08-31 | 4.210 | 4.260 | 4.160 | 4.200 | 4.191 | 8,021,280 |
| 2022-08-30 | 4.190 | 4.230 | 4.170 | 4.220 | 4.211 | 4,712,997 |
| 2022-08-29 | 4.100 | 4.210 | 4.090 | 4.200 | 4.191 | 4,969,890 |
| 2022-08-26 | 4.180 | 4.200 | 4.130 | 4.140 | 4.131 | 3,733,647 |
| 2022-08-25 | 4.170 | 4.200 | 4.080 | 4.180 | 4.171 | 5,912,344 |
| 2022-08-24 | 4.220 | 4.270 | 4.170 | 4.170 | 4.161 | 6,960,202 |
| 2022-08-23 | 4.190 | 4.230 | 4.180 | 4.220 | 4.211 | 4,920,293 |
| 2022-08-22 | 4.150 | 4.210 | 4.130 | 4.210 | 4.201 | 5,430,851 |
| 2022-08-19 | 4.200 | 4.230 | 4.160 | 4.170 | 4.161 | 4,655,748 |
| 2022-08-18 | 4.240 | 4.240 | 4.190 | 4.200 | 4.191 | 5,741,483 |
| 2022-08-17 | 4.230 | 4.250 | 4.200 | 4.230 | 4.221 | 5,574,442 |
| 2022-08-16 | 4.200 | 4.230 | 4.180 | 4.220 | 4.211 | 5,992,590 |
| 2022-08-15 | 4.220 | 4.230 | 4.150 | 4.200 | 4.191 | 5,963,239 |
| 2022-08-12 | 4.160 | 4.240 | 4.140 | 4.210 | 4.201 | 8,906,336 |
| 2022-08-11 | 4.130 | 4.160 | 4.110 | 4.160 | 4.151 | 5,909,906 |
| 2022-08-10 | 4.120 | 4.130 | 4.070 | 4.100 | 4.091 | 5,505,856 |
| 2022-08-09 | 4.160 | 4.170 | 4.100 | 4.110 | 4.101 | 5,119,776 |
| 2022-08-08 | 4.110 | 4.170 | 4.100 | 4.160 | 4.151 | 5,080,998 |
| 2022-08-05 | 4.060 | 4.120 | 4.050 | 4.110 | 4.101 | 5,515,747 |
| 2022-08-04 | 4.000 | 4.070 | 3.990 | 4.060 | 4.052 | 6,191,966 |
| 2022-08-03 | 4.020 | 4.100 | 3.970 | 3.980 | 3.972 | 8,612,258 |
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.