Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.210 | 5.210 | 5.210 | 5.210 | 5.199 | 11,207,472 |
| 2022-05-06 | 4.210 | 4.740 | 4.170 | 4.740 | 4.730 | 28,173,550 |
| 2022-05-05 | 4.080 | 4.340 | 4.010 | 4.310 | 4.301 | 15,569,300 |
| 2022-04-29 | 3.970 | 4.130 | 3.970 | 4.090 | 4.082 | 8,463,839 |
| 2022-04-28 | 4.060 | 4.060 | 3.880 | 3.930 | 3.922 | 6,820,600 |
| 2022-04-27 | 3.950 | 4.080 | 3.820 | 4.050 | 4.042 | 11,333,135 |
| 2022-04-26 | 4.120 | 4.180 | 3.950 | 3.980 | 3.972 | 12,096,610 |
| 2022-04-25 | 4.400 | 4.400 | 4.060 | 4.090 | 4.082 | 11,520,701 |
| 2022-04-22 | 4.530 | 4.530 | 4.390 | 4.450 | 4.441 | 7,886,236 |
| 2022-04-21 | 4.720 | 4.730 | 4.490 | 4.520 | 4.511 | 12,387,151 |
| 2022-04-20 | 4.750 | 4.800 | 4.680 | 4.690 | 4.680 | 6,948,685 |
| 2022-04-19 | 4.750 | 4.780 | 4.700 | 4.740 | 4.730 | 6,694,227 |
| 2022-04-18 | 4.810 | 4.840 | 4.690 | 4.750 | 4.740 | 7,416,409 |
| 2022-04-15 | 4.880 | 4.900 | 4.780 | 4.810 | 4.800 | 9,703,854 |
| 2022-04-14 | 4.880 | 4.960 | 4.870 | 4.910 | 4.900 | 8,289,432 |
| 2022-04-13 | 5.100 | 5.100 | 4.820 | 4.880 | 4.870 | 17,052,007 |
| 2022-04-12 | 5.050 | 5.140 | 4.930 | 5.130 | 5.119 | 11,037,455 |
| 2022-04-11 | 5.220 | 5.230 | 4.970 | 5.040 | 5.030 | 14,984,199 |
| 2022-04-08 | 5.150 | 5.260 | 5.110 | 5.220 | 5.209 | 16,094,304 |
| 2022-04-07 | 5.320 | 5.330 | 5.150 | 5.160 | 5.149 | 15,950,661 |
| 2022-04-06 | 5.260 | 5.390 | 5.250 | 5.320 | 5.309 | 16,946,200 |
| 2022-04-01 | 5.310 | 5.340 | 5.150 | 5.210 | 5.199 | 17,781,305 |
| 2022-03-31 | 5.210 | 5.410 | 5.190 | 5.310 | 5.299 | 24,896,393 |
| 2022-03-30 | 5.230 | 5.230 | 5.130 | 5.230 | 5.219 | 16,079,967 |
| 2022-03-29 | 5.080 | 5.310 | 5.040 | 5.230 | 5.219 | 28,942,300 |
| 2022-03-28 | 5.090 | 5.130 | 5.020 | 5.060 | 5.049 | 10,642,403 |
| 2022-03-25 | 5.120 | 5.230 | 5.100 | 5.100 | 5.089 | 16,395,122 |
| 2022-03-24 | 5.030 | 5.150 | 4.940 | 5.110 | 5.099 | 16,477,889 |
| 2022-03-23 | 5.080 | 5.190 | 5.040 | 5.050 | 5.040 | 9,184,967 |
| 2022-03-22 | 5.150 | 5.150 | 5.050 | 5.090 | 5.079 | 8,973,651 |
| 2022-03-21 | 5.100 | 5.160 | 5.060 | 5.160 | 5.149 | 14,451,011 |
| 2022-03-18 | 5.000 | 5.160 | 4.950 | 5.100 | 5.089 | 13,860,021 |
| 2022-03-17 | 4.930 | 5.100 | 4.880 | 5.000 | 4.990 | 15,707,519 |
| 2022-03-16 | 4.860 | 4.920 | 4.660 | 4.910 | 4.900 | 15,528,995 |
| 2022-03-15 | 5.040 | 5.120 | 4.790 | 4.810 | 4.800 | 17,534,305 |
| 2022-03-14 | 5.260 | 5.300 | 5.080 | 5.090 | 5.079 | 20,587,300 |
| 2022-03-11 | 4.960 | 5.150 | 4.890 | 5.140 | 5.129 | 18,330,378 |
| 2022-03-10 | 4.870 | 5.020 | 4.860 | 4.980 | 4.970 | 14,416,642 |
| 2022-03-09 | 4.960 | 4.980 | 4.600 | 4.800 | 4.790 | 17,733,432 |
| 2022-03-08 | 5.180 | 5.180 | 4.910 | 4.930 | 4.920 | 16,020,009 |
| 2022-03-07 | 5.170 | 5.280 | 5.100 | 5.130 | 5.119 | 16,320,790 |
| 2022-03-04 | 5.200 | 5.370 | 5.130 | 5.230 | 5.219 | 30,990,321 |
| 2022-03-03 | 5.100 | 5.190 | 5.080 | 5.160 | 5.149 | 20,113,946 |
| 2022-03-02 | 4.950 | 5.110 | 4.940 | 5.100 | 5.089 | 14,393,940 |
| 2022-03-01 | 4.940 | 4.990 | 4.930 | 4.960 | 4.950 | 5,886,407 |
| 2022-02-28 | 5.000 | 5.010 | 4.880 | 4.940 | 4.930 | 7,239,508 |
| 2022-02-25 | 4.950 | 5.020 | 4.930 | 4.970 | 4.960 | 8,976,871 |
| 2022-02-24 | 5.060 | 5.090 | 4.880 | 4.950 | 4.940 | 15,594,040 |
| 2022-02-23 | 5.060 | 5.110 | 5.060 | 5.090 | 5.079 | 9,261,701 |
| 2022-02-22 | 5.130 | 5.150 | 5.020 | 5.060 | 5.049 | 12,261,366 |
| 2022-02-21 | 5.090 | 5.140 | 5.000 | 5.140 | 5.129 | 22,191,932 |
| 2022-02-18 | 4.870 | 5.120 | 4.850 | 5.090 | 5.079 | 17,814,200 |
| 2022-02-17 | 4.920 | 4.970 | 4.870 | 4.880 | 4.870 | 8,502,767 |
| 2022-02-16 | 4.890 | 4.960 | 4.890 | 4.930 | 4.920 | 7,656,977 |
| 2022-02-15 | 4.890 | 4.920 | 4.840 | 4.870 | 4.860 | 7,494,843 |
| 2022-02-14 | 4.870 | 4.960 | 4.860 | 4.900 | 4.890 | 8,840,325 |
| 2022-02-11 | 5.000 | 5.000 | 4.870 | 4.880 | 4.870 | 18,478,475 |
| 2022-02-10 | 5.100 | 5.140 | 5.010 | 5.070 | 5.059 | 8,366,438 |
| 2022-02-09 | 5.070 | 5.160 | 5.040 | 5.110 | 5.099 | 9,655,003 |
| 2022-02-08 | 4.950 | 5.130 | 4.910 | 5.090 | 5.079 | 9,428,089 |
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.