Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.430 | 3.440 | 3.350 | 3.400 | 3.400 | 9,740,700 |
| 2026-04-20 | 3.410 | 3.430 | 3.340 | 3.430 | 3.430 | 10,833,500 |
| 2026-04-17 | 3.470 | 3.470 | 3.360 | 3.400 | 3.400 | 15,505,840 |
| 2026-04-16 | 3.440 | 3.490 | 3.400 | 3.480 | 3.480 | 13,045,640 |
| 2026-04-15 | 3.460 | 3.490 | 3.390 | 3.450 | 3.450 | 15,233,820 |
| 2026-04-14 | 3.520 | 3.530 | 3.380 | 3.440 | 3.440 | 18,489,420 |
| 2026-04-13 | 3.500 | 3.520 | 3.440 | 3.490 | 3.490 | 11,851,000 |
| 2026-04-10 | 3.480 | 3.570 | 3.440 | 3.510 | 3.510 | 15,144,010 |
| 2026-04-09 | 3.600 | 3.640 | 3.450 | 3.460 | 3.460 | 19,314,920 |
| 2026-04-08 | 3.640 | 3.660 | 3.550 | 3.600 | 3.600 | 16,647,650 |
| 2026-04-07 | 3.410 | 3.600 | 3.340 | 3.580 | 3.580 | 23,523,150 |
| 2026-04-03 | 3.630 | 3.650 | 3.390 | 3.400 | 3.400 | 21,260,100 |
| 2026-04-02 | 3.660 | 3.700 | 3.640 | 3.650 | 3.650 | 16,251,670 |
| 2026-04-01 | 3.640 | 3.680 | 3.590 | 3.660 | 3.660 | 12,971,060 |
| 2026-03-31 | 3.620 | 3.690 | 3.590 | 3.610 | 3.610 | 11,187,900 |
| 2026-03-30 | 3.560 | 3.630 | 3.530 | 3.630 | 3.630 | 14,346,650 |
| 2026-03-27 | 3.500 | 3.590 | 3.450 | 3.580 | 3.580 | 9,461,201 |
| 2026-03-26 | 3.560 | 3.630 | 3.470 | 3.500 | 3.500 | 15,188,350 |
| 2026-03-25 | 3.520 | 3.580 | 3.490 | 3.550 | 3.550 | 12,434,660 |
| 2026-03-24 | 3.400 | 3.480 | 3.290 | 3.480 | 3.480 | 23,653,160 |
| 2026-03-23 | 3.470 | 3.470 | 3.180 | 3.270 | 3.270 | 23,865,301 |
| 2026-03-20 | 3.720 | 3.750 | 3.530 | 3.530 | 3.530 | 17,404,561 |
| 2026-03-19 | 3.820 | 3.840 | 3.680 | 3.700 | 3.700 | 12,887,600 |
| 2026-03-18 | 3.770 | 3.840 | 3.740 | 3.840 | 3.840 | 10,618,750 |
| 2026-03-17 | 3.800 | 3.860 | 3.760 | 3.760 | 3.760 | 13,450,030 |
| 2026-03-16 | 3.800 | 3.850 | 3.780 | 3.800 | 3.800 | 10,253,680 |
| 2026-03-13 | 3.750 | 3.830 | 3.740 | 3.800 | 3.800 | 14,182,220 |
| 2026-03-12 | 3.800 | 3.820 | 3.740 | 3.750 | 3.750 | 8,830,207 |
| 2026-03-11 | 3.810 | 3.830 | 3.770 | 3.790 | 3.790 | 9,804,090 |
| 2026-03-10 | 3.760 | 3.820 | 3.740 | 3.810 | 3.810 | 12,358,770 |
| 2026-03-09 | 3.770 | 3.810 | 3.700 | 3.730 | 3.730 | 12,235,170 |
| 2026-03-06 | 3.630 | 3.810 | 3.610 | 3.800 | 3.800 | 18,515,920 |
| 2026-03-05 | 3.640 | 3.680 | 3.630 | 3.650 | 3.650 | 11,088,050 |
| 2026-03-04 | 3.600 | 3.630 | 3.540 | 3.570 | 3.570 | 12,625,860 |
| 2026-03-03 | 3.710 | 3.750 | 3.620 | 3.620 | 3.620 | 14,298,390 |
| 2026-03-02 | 3.830 | 3.830 | 3.690 | 3.690 | 3.690 | 20,529,051 |
| 2026-02-27 | 3.810 | 3.860 | 3.790 | 3.860 | 3.860 | 8,843,522 |
| 2026-02-26 | 3.890 | 3.900 | 3.800 | 3.810 | 3.810 | 11,876,530 |
| 2026-02-25 | 3.840 | 3.900 | 3.810 | 3.870 | 3.870 | 13,224,050 |
| 2026-02-24 | 3.770 | 3.830 | 3.760 | 3.820 | 3.820 | 9,903,127 |
| 2026-02-13 | 3.800 | 3.820 | 3.750 | 3.750 | 3.750 | 7,957,680 |
| 2026-02-12 | 3.890 | 3.890 | 3.780 | 3.800 | 3.800 | 13,586,980 |
| 2026-02-11 | 3.920 | 3.920 | 3.870 | 3.880 | 3.880 | 10,242,200 |
| 2026-02-10 | 3.910 | 3.940 | 3.880 | 3.910 | 3.910 | 10,450,180 |
| 2026-02-09 | 3.880 | 3.920 | 3.870 | 3.900 | 3.900 | 10,345,460 |
| 2026-02-06 | 3.840 | 3.890 | 3.840 | 3.860 | 3.860 | 10,246,050 |
| 2026-02-05 | 3.860 | 3.900 | 3.840 | 3.850 | 3.850 | 9,050,620 |
| 2026-02-04 | 3.800 | 3.880 | 3.780 | 3.870 | 3.870 | 14,299,910 |
| 2026-02-03 | 3.780 | 3.810 | 3.780 | 3.800 | 3.800 | 8,852,667 |
| 2026-02-02 | 3.790 | 3.820 | 3.750 | 3.770 | 3.770 | 10,048,730 |
| 2026-01-30 | 3.790 | 3.820 | 3.750 | 3.790 | 3.790 | 11,200,360 |
| 2026-01-29 | 3.810 | 3.860 | 3.750 | 3.800 | 3.800 | 13,952,300 |
| 2026-01-28 | 3.920 | 3.940 | 3.820 | 3.830 | 3.830 | 19,120,600 |
| 2026-01-27 | 3.970 | 3.970 | 3.820 | 3.920 | 3.920 | 21,457,430 |
| 2026-01-26 | 3.920 | 3.990 | 3.860 | 3.980 | 3.980 | 30,996,010 |
| 2026-01-23 | 3.910 | 3.920 | 3.890 | 3.910 | 3.910 | 8,997,653 |
| 2026-01-22 | 3.850 | 3.900 | 3.820 | 3.900 | 3.900 | 11,562,870 |
| 2026-01-21 | 3.830 | 3.860 | 3.780 | 3.860 | 3.860 | 9,754,071 |
| 2026-01-20 | 3.840 | 3.860 | 3.800 | 3.850 | 3.850 | 12,547,010 |
| 2026-01-19 | 3.790 | 3.840 | 3.770 | 3.840 | 3.840 | 9,790,037 |
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.