Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.000 | 5.060 | 4.880 | 4.970 | 4.960 | 9,716,902 |
| 2022-01-28 | 4.860 | 5.030 | 4.860 | 5.000 | 4.990 | 8,385,543 |
| 2022-01-27 | 5.030 | 5.050 | 4.850 | 4.850 | 4.840 | 9,285,745 |
| 2022-01-26 | 5.040 | 5.060 | 4.940 | 5.030 | 5.020 | 8,792,077 |
| 2022-01-25 | 5.200 | 5.240 | 4.940 | 4.940 | 4.930 | 13,307,488 |
| 2022-01-24 | 5.290 | 5.300 | 5.200 | 5.200 | 5.189 | 7,834,656 |
| 2022-01-21 | 5.400 | 5.430 | 5.250 | 5.260 | 5.249 | 14,511,367 |
| 2022-01-20 | 5.590 | 5.670 | 5.340 | 5.400 | 5.389 | 23,126,571 |
| 2022-01-19 | 5.520 | 5.650 | 5.480 | 5.640 | 5.628 | 18,576,758 |
| 2022-01-18 | 5.870 | 5.880 | 5.540 | 5.570 | 5.558 | 36,013,898 |
| 2022-01-17 | 5.970 | 6.100 | 5.830 | 5.900 | 5.888 | 37,337,074 |
| 2022-01-14 | 5.710 | 6.070 | 5.670 | 5.980 | 5.968 | 55,420,812 |
| 2022-01-13 | 5.860 | 5.990 | 5.730 | 5.730 | 5.718 | 37,632,951 |
| 2022-01-12 | 5.750 | 5.850 | 5.640 | 5.780 | 5.768 | 28,091,939 |
| 2022-01-11 | 5.660 | 5.790 | 5.640 | 5.700 | 5.688 | 24,950,944 |
| 2022-01-10 | 5.490 | 5.880 | 5.490 | 5.750 | 5.738 | 36,717,298 |
| 2022-01-07 | 5.530 | 5.720 | 5.460 | 5.470 | 5.459 | 25,045,578 |
| 2022-01-06 | 5.500 | 5.630 | 5.450 | 5.570 | 5.558 | 16,304,473 |
| 2022-01-05 | 5.680 | 5.680 | 5.440 | 5.500 | 5.489 | 27,656,207 |
| 2022-01-04 | 5.680 | 5.750 | 5.630 | 5.680 | 5.668 | 26,278,756 |
| 2021-12-31 | 5.710 | 5.800 | 5.640 | 5.690 | 5.678 | 31,499,965 |
| 2021-12-30 | 5.620 | 5.840 | 5.550 | 5.790 | 5.778 | 44,771,882 |
| 2021-12-29 | 5.410 | 5.780 | 5.350 | 5.570 | 5.558 | 35,008,911 |
| 2021-12-28 | 5.550 | 5.550 | 5.360 | 5.410 | 5.399 | 19,174,496 |
| 2021-12-27 | 5.380 | 5.540 | 5.330 | 5.520 | 5.509 | 26,490,302 |
| 2021-12-24 | 5.340 | 5.490 | 5.240 | 5.350 | 5.339 | 32,481,018 |
| 2021-12-23 | 5.420 | 5.430 | 5.280 | 5.290 | 5.279 | 42,009,770 |
| 2021-12-22 | 5.750 | 6.130 | 5.430 | 5.460 | 5.449 | 82,664,344 |
| 2021-12-21 | 5.170 | 5.650 | 5.090 | 5.650 | 5.638 | 52,664,456 |
| 2021-12-20 | 5.060 | 5.200 | 5.040 | 5.140 | 5.129 | 14,668,213 |
| 2021-12-17 | 5.090 | 5.100 | 5.010 | 5.060 | 5.049 | 9,190,756 |
| 2021-12-16 | 5.120 | 5.140 | 5.060 | 5.100 | 5.089 | 7,732,604 |
| 2021-12-15 | 5.100 | 5.150 | 5.060 | 5.130 | 5.119 | 8,723,242 |
| 2021-12-14 | 5.050 | 5.150 | 5.050 | 5.130 | 5.119 | 13,216,172 |
| 2021-12-13 | 5.000 | 5.060 | 4.980 | 5.050 | 5.040 | 6,588,250 |
| 2021-12-10 | 5.000 | 5.070 | 4.990 | 5.010 | 5.000 | 7,849,910 |
| 2021-12-09 | 5.030 | 5.060 | 4.980 | 5.030 | 5.020 | 7,804,909 |
| 2021-12-08 | 5.000 | 5.040 | 4.960 | 5.040 | 5.030 | 8,045,469 |
| 2021-12-07 | 5.000 | 5.050 | 4.930 | 5.010 | 5.000 | 9,449,123 |
| 2021-12-06 | 5.110 | 5.110 | 4.960 | 5.000 | 4.990 | 15,171,919 |
| 2021-12-03 | 5.230 | 5.260 | 5.090 | 5.120 | 5.109 | 23,566,573 |
| 2021-12-02 | 5.220 | 5.450 | 5.220 | 5.300 | 5.289 | 31,715,704 |
| 2021-12-01 | 5.640 | 5.640 | 5.300 | 5.330 | 5.319 | 53,886,487 |
| 2021-11-30 | 4.980 | 5.490 | 4.910 | 5.490 | 5.479 | 41,608,109 |
| 2021-11-29 | 4.980 | 5.100 | 4.960 | 4.990 | 4.980 | 18,488,767 |
| 2021-11-26 | 4.950 | 5.020 | 4.830 | 4.850 | 4.840 | 10,506,041 |
| 2021-11-25 | 4.880 | 5.030 | 4.860 | 4.940 | 4.930 | 15,487,166 |
| 2021-11-24 | 4.830 | 4.870 | 4.800 | 4.850 | 4.840 | 5,512,699 |
| 2021-11-23 | 4.750 | 4.840 | 4.740 | 4.830 | 4.820 | 6,210,073 |
| 2021-11-22 | 4.800 | 4.820 | 4.740 | 4.760 | 4.750 | 3,970,850 |
| 2021-11-19 | 4.770 | 4.780 | 4.710 | 4.770 | 4.760 | 4,501,238 |
| 2021-11-18 | 4.760 | 4.820 | 4.740 | 4.760 | 4.750 | 5,781,055 |
| 2021-11-17 | 4.730 | 4.780 | 4.730 | 4.760 | 4.750 | 3,398,854 |
| 2021-11-16 | 4.760 | 4.820 | 4.720 | 4.730 | 4.720 | 4,796,524 |
| 2021-11-15 | 4.700 | 4.770 | 4.680 | 4.760 | 4.750 | 5,137,811 |
| 2021-11-12 | 4.710 | 4.740 | 4.660 | 4.690 | 4.680 | 3,352,553 |
| 2021-11-11 | 4.670 | 4.720 | 4.650 | 4.710 | 4.700 | 4,425,618 |
| 2021-11-10 | 4.640 | 4.680 | 4.610 | 4.670 | 4.660 | 3,989,419 |
| 2021-11-09 | 4.630 | 4.650 | 4.590 | 4.650 | 4.640 | 3,361,407 |
| 2021-11-08 | 4.610 | 4.630 | 4.590 | 4.630 | 4.620 | 2,731,854 |
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.