Shenzhen Glory Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.160	4.170	3.980	4.020	4.012	14,211,539
2022-08-01	4.210	4.230	4.170	4.170	4.161	6,397,794
2022-07-29	4.280	4.300	4.200	4.210	4.201	7,797,964
2022-07-28	4.320	4.350	4.270	4.280	4.271	7,861,872
2022-07-27	4.270	4.350	4.260	4.310	4.301	7,229,927
2022-07-26	4.270	4.290	4.230	4.280	4.271	6,569,217
2022-07-25	4.230	4.360	4.230	4.270	4.261	9,794,908
2022-07-22	4.260	4.310	4.200	4.230	4.221	9,157,561
2022-07-21	4.280	4.370	4.270	4.270	4.261	10,658,676
2022-07-20	4.210	4.330	4.200	4.300	4.291	15,478,879
2022-07-19	4.140	4.270	4.130	4.210	4.201	11,995,576
2022-07-18	4.000	4.160	3.960	4.150	4.141	15,912,733
2022-07-15	4.370	4.430	4.080	4.080	4.072	36,932,896
2022-07-14	4.550	4.560	4.480	4.530	4.521	7,763,463
2022-07-13	4.470	4.560	4.420	4.540	4.531	11,609,401
2022-07-12	4.550	4.550	4.420	4.430	4.421	9,753,450
2022-07-11	4.480	4.540	4.460	4.520	4.511	15,098,580
2022-07-08	4.330	4.630	4.330	4.470	4.461	21,435,616
2022-07-07	4.360	4.380	4.310	4.330	4.321	5,733,000
2022-07-06	4.390	4.390	4.330	4.360	4.351	6,814,402
2022-07-05	4.500	4.510	4.360	4.400	4.391	8,992,688
2022-07-04	4.380	4.490	4.350	4.480	4.471	11,340,618
2022-07-01	4.430	4.460	4.380	4.380	4.371	5,958,808
2022-06-30	4.400	4.450	4.400	4.420	4.411	7,467,236
2022-06-29	4.490	4.520	4.410	4.420	4.411	9,684,795
2022-06-28	4.430	4.500	4.400	4.490	4.481	10,428,923
2022-06-27	4.440	4.460	4.410	4.450	4.441	8,017,398
2022-06-24	4.450	4.460	4.400	4.410	4.401	8,671,270
2022-06-23	4.430	4.450	4.380	4.450	4.441	7,770,788
2022-06-22	4.450	4.480	4.410	4.440	4.431	9,302,558
2022-06-21	4.460	4.490	4.390	4.450	4.441	10,613,406
2022-06-20	4.500	4.520	4.380	4.450	4.441	15,884,896
2022-06-17	4.340	4.550	4.320	4.480	4.471	29,075,620
2022-06-16	4.310	4.360	4.290	4.350	4.341	9,163,614
2022-06-15	4.280	4.360	4.250	4.310	4.301	11,818,851
2022-06-14	4.290	4.300	4.140	4.260	4.251	10,705,760
2022-06-13	4.320	4.330	4.270	4.280	4.271	8,372,363
2022-06-10	4.300	4.340	4.270	4.330	4.321	5,602,430
2022-06-09	4.390	4.400	4.300	4.310	4.301	8,785,600
2022-06-08	4.410	4.420	4.310	4.400	4.391	12,015,950
2022-06-07	4.360	4.440	4.330	4.420	4.411	16,690,394
2022-06-06	4.350	4.360	4.300	4.350	4.341	10,401,107
2022-06-02	4.360	4.380	4.280	4.330	4.321	8,617,002
2022-06-01	4.370	4.420	4.340	4.370	4.361	8,457,622
2022-05-31	4.360	4.390	4.260	4.390	4.381	10,679,494
2022-05-30	4.430	4.440	4.330	4.370	4.361	8,488,307
2022-05-27	4.390	4.430	4.350	4.420	4.411	11,341,461
2022-05-26	4.420	4.440	4.330	4.390	4.381	10,654,601
2022-05-25	4.270	4.410	4.270	4.370	4.361	10,028,464
2022-05-24	4.500	4.520	4.300	4.300	4.291	18,984,510
2022-05-23	4.440	4.530	4.420	4.500	4.491	17,128,210
2022-05-20	4.480	4.540	4.410	4.440	4.431	21,277,091
2022-05-19	4.400	4.530	4.260	4.500	4.491	26,241,015
2022-05-18	4.510	4.590	4.460	4.530	4.521	25,821,502
2022-05-17	4.730	4.740	4.440	4.520	4.511	40,240,504
2022-05-16	5.030	5.100	4.710	4.760	4.750	57,307,777
2022-05-13	5.180	5.560	4.990	5.060	5.049	70,454,120
2022-05-12	4.900	5.230	4.850	5.150	5.139	83,503,710
2022-05-11	5.670	5.830	5.160	5.160	5.149	127,982,374
2022-05-10	5.420	5.730	5.300	5.730	5.718	93,346,626

← NewerPage 18 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.