Shenzhen Glory Medical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.900	2.990	2.810	2.850	2.850	15,669,145
2026-07-17	3.020	3.080	2.900	2.920	2.920	15,944,655
2026-07-16	2.950	3.040	2.920	3.010	3.010	13,611,891
2026-07-15	2.860	3.010	2.850	2.950	2.950	16,068,242
2026-07-14	2.770	2.900	2.770	2.890	2.890	15,255,681
2026-07-13	2.900	2.920	2.770	2.790	2.790	16,049,441
2026-07-10	2.780	2.930	2.730	2.880	2.880	17,420,801
2026-07-09	2.770	2.860	2.740	2.780	2.780	10,974,700
2026-07-08	2.760	2.830	2.740	2.790	2.790	11,133,000
2026-07-07	2.900	2.900	2.780	2.780	2.780	12,898,809
2026-07-06	2.860	2.920	2.860	2.890	2.890	12,772,406
2026-07-03	2.840	2.890	2.790	2.870	2.870	16,299,902
2026-07-02	2.810	2.900	2.780	2.810	2.810	17,790,420
2026-07-01	2.690	2.830	2.640	2.790	2.790	19,208,734
2026-06-30	2.700	2.770	2.640	2.670	2.670	14,568,764
2026-06-29	2.690	2.740	2.600	2.730	2.730	16,119,604
2026-06-26	2.740	2.790	2.660	2.700	2.700	13,991,857
2026-06-25	2.790	2.820	2.710	2.770	2.770	12,724,658
2026-06-24	2.910	2.950	2.790	2.800	2.800	17,387,652
2026-06-23	2.830	3.010	2.810	2.920	2.920	20,267,148
2026-06-22	2.830	2.840	2.680	2.830	2.830	16,525,062
2026-06-18	2.820	2.850	2.760	2.820	2.820	11,303,290
2026-06-17	2.910	2.910	2.790	2.810	2.810	13,603,250
2026-06-16	2.910	2.930	2.830	2.910	2.910	13,154,650
2026-06-15	2.980	3.050	2.890	2.910	2.910	13,969,000
2026-06-12	2.950	3.000	2.890	2.980	2.980	12,353,520
2026-06-11	2.910	2.950	2.860	2.920	2.920	9,760,201
2026-06-10	2.950	2.970	2.870	2.930	2.930	11,760,710
2026-06-09	3.010	3.040	2.940	2.970	2.970	10,963,855
2026-06-08	2.960	3.080	2.930	2.990	2.990	12,539,702
2026-06-05	3.020	3.090	2.980	3.050	3.050	14,115,600
2026-06-04	3.050	3.070	2.980	3.010	3.010	11,241,050
2026-06-03	3.100	3.120	3.030	3.060	3.060	11,985,540
2026-06-02	3.210	3.210	3.090	3.110	3.110	14,977,320
2026-06-01	3.070	3.220	3.050	3.200	3.200	15,272,430
2026-05-29	3.160	3.180	3.070	3.090	3.090	13,505,460
2026-05-28	3.100	3.160	3.060	3.140	3.140	12,332,630
2026-05-27	3.200	3.200	3.040	3.080	3.080	15,009,900
2026-05-26	3.290	3.300	3.160	3.200	3.200	14,019,800
2026-05-25	3.320	3.420	3.250	3.280	3.280	13,279,820
2026-05-22	3.300	3.340	3.230	3.310	3.310	12,730,390
2026-05-21	3.410	3.480	3.260	3.270	3.270	16,250,710
2026-05-20	3.480	3.480	3.330	3.390	3.390	12,498,400
2026-05-19	3.470	3.540	3.420	3.480	3.480	13,176,560
2026-05-18	3.420	3.480	3.390	3.470	3.470	11,758,960
2026-05-15	3.500	3.510	3.410	3.430	3.430	11,846,060
2026-05-14	3.530	3.550	3.470	3.500	3.500	11,790,350
2026-05-13	3.540	3.550	3.510	3.520	3.520	11,633,000
2026-05-12	3.600	3.640	3.510	3.530	3.530	15,913,790
2026-05-11	3.580	3.640	3.540	3.620	3.620	17,054,641
2026-05-08	3.550	3.580	3.530	3.560	3.560	11,612,710
2026-05-07	3.590	3.620	3.520	3.530	3.530	13,732,800
2026-05-06	3.590	3.620	3.540	3.570	3.570	14,295,550
2026-04-30	3.600	3.620	3.560	3.580	3.580	12,346,350
2026-04-29	3.570	3.590	3.500	3.570	3.570	22,481,631
2026-04-28	3.450	3.630	3.440	3.570	3.570	27,619,180
2026-04-27	3.340	3.460	3.290	3.450	3.450	17,028,100
2026-04-24	3.340	3.370	3.280	3.350	3.350	14,031,000
2026-04-23	3.370	3.380	3.310	3.370	3.370	12,718,010
2026-04-22	3.390	3.400	3.360	3.380	3.380	8,110,710

← NewerPage 2 of 21 · 1,212 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.