Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.600 | 4.620 | 4.580 | 4.610 | 4.600 | 2,840,054 |
| 2021-11-04 | 4.640 | 4.650 | 4.580 | 4.630 | 4.620 | 3,278,701 |
| 2021-11-03 | 4.530 | 4.640 | 4.530 | 4.640 | 4.630 | 4,104,142 |
| 2021-11-02 | 4.630 | 4.640 | 4.530 | 4.550 | 4.541 | 3,821,451 |
| 2021-11-01 | 4.580 | 4.680 | 4.580 | 4.640 | 4.630 | 2,985,181 |
| 2021-10-29 | 4.540 | 4.610 | 4.540 | 4.590 | 4.580 | 2,449,286 |
| 2021-10-28 | 4.570 | 4.590 | 4.520 | 4.540 | 4.531 | 3,089,886 |
| 2021-10-27 | 4.610 | 4.620 | 4.530 | 4.570 | 4.561 | 5,588,192 |
| 2021-10-26 | 4.740 | 4.740 | 4.630 | 4.640 | 4.630 | 8,948,156 |
| 2021-10-25 | 4.800 | 4.800 | 4.720 | 4.780 | 4.770 | 4,171,934 |
| 2021-10-22 | 4.870 | 4.880 | 4.800 | 4.810 | 4.800 | 4,639,300 |
| 2021-10-21 | 4.890 | 4.910 | 4.850 | 4.870 | 4.860 | 2,854,243 |
| 2021-10-20 | 4.890 | 4.910 | 4.850 | 4.890 | 4.880 | 2,714,753 |
| 2021-10-19 | 4.880 | 4.910 | 4.860 | 4.890 | 4.880 | 2,331,115 |
| 2021-10-18 | 4.890 | 4.900 | 4.840 | 4.880 | 4.870 | 2,957,425 |
| 2021-10-15 | 4.950 | 4.950 | 4.890 | 4.890 | 4.880 | 3,928,749 |
| 2021-10-14 | 4.960 | 4.970 | 4.920 | 4.950 | 4.940 | 2,611,271 |
← NewerPage 21 of 21 · 1,217 trading days
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.