Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.850 | 3.870 | 3.770 | 3.790 | 3.790 | 13,449,228 |
| 2026-01-15 | 3.920 | 3.920 | 3.830 | 3.850 | 3.850 | 14,674,563 |
| 2026-01-14 | 3.900 | 3.980 | 3.870 | 3.930 | 3.930 | 23,978,046 |
| 2026-01-13 | 3.890 | 4.000 | 3.850 | 3.920 | 3.920 | 28,621,000 |
| 2026-01-12 | 3.820 | 3.870 | 3.810 | 3.870 | 3.870 | 15,500,127 |
| 2026-01-09 | 3.810 | 3.850 | 3.770 | 3.830 | 3.830 | 13,708,422 |
| 2026-01-08 | 3.750 | 3.840 | 3.730 | 3.810 | 3.810 | 15,568,692 |
| 2026-01-07 | 3.880 | 3.890 | 3.730 | 3.750 | 3.750 | 23,157,803 |
| 2026-01-06 | 3.790 | 4.100 | 3.790 | 3.870 | 3.870 | 32,867,396 |
| 2026-01-05 | 3.650 | 3.820 | 3.650 | 3.790 | 3.790 | 17,053,151 |
| 2025-12-31 | 3.640 | 3.660 | 3.600 | 3.650 | 3.650 | 8,334,141 |
| 2025-12-30 | 3.680 | 3.700 | 3.630 | 3.640 | 3.640 | 7,390,552 |
| 2025-12-29 | 3.700 | 3.710 | 3.650 | 3.680 | 3.680 | 7,978,462 |
| 2025-12-26 | 3.740 | 3.750 | 3.690 | 3.700 | 3.700 | 8,193,301 |
| 2025-12-25 | 3.700 | 3.740 | 3.670 | 3.740 | 3.740 | 7,323,210 |
| 2025-12-24 | 3.690 | 3.710 | 3.650 | 3.680 | 3.680 | 6,684,140 |
| 2025-12-23 | 3.740 | 3.740 | 3.660 | 3.680 | 3.680 | 8,135,317 |
| 2025-12-22 | 3.750 | 3.760 | 3.700 | 3.730 | 3.730 | 8,858,300 |
| 2025-12-19 | 3.690 | 3.760 | 3.650 | 3.750 | 3.750 | 10,865,499 |
| 2025-12-18 | 3.580 | 3.750 | 3.560 | 3.700 | 3.700 | 17,508,774 |
| 2025-12-17 | 3.590 | 3.610 | 3.520 | 3.580 | 3.580 | 9,542,000 |
| 2025-12-16 | 3.640 | 3.650 | 3.580 | 3.590 | 3.590 | 8,725,400 |
| 2025-12-15 | 3.590 | 3.680 | 3.570 | 3.640 | 3.640 | 10,065,521 |
| 2025-12-12 | 3.650 | 3.670 | 3.590 | 3.610 | 3.610 | 11,894,737 |
| 2025-12-11 | 3.780 | 3.790 | 3.640 | 3.650 | 3.650 | 17,668,252 |
| 2025-12-10 | 3.840 | 3.850 | 3.760 | 3.770 | 3.770 | 15,391,254 |
| 2025-12-09 | 3.910 | 3.930 | 3.830 | 3.840 | 3.840 | 9,471,536 |
| 2025-12-08 | 3.920 | 3.970 | 3.910 | 3.920 | 3.920 | 9,435,854 |
| 2025-12-05 | 3.850 | 3.930 | 3.820 | 3.920 | 3.920 | 9,913,298 |
| 2025-12-04 | 3.920 | 3.940 | 3.830 | 3.860 | 3.860 | 11,860,793 |
| 2025-12-03 | 3.950 | 3.980 | 3.920 | 3.940 | 3.940 | 11,250,580 |
| 2025-12-02 | 3.940 | 3.970 | 3.880 | 3.950 | 3.950 | 10,667,950 |
| 2025-12-01 | 3.940 | 3.970 | 3.910 | 3.950 | 3.950 | 12,093,716 |
| 2025-11-28 | 3.860 | 3.930 | 3.820 | 3.920 | 3.920 | 12,091,959 |
| 2025-11-27 | 3.860 | 3.890 | 3.820 | 3.860 | 3.860 | 9,957,502 |
| 2025-11-26 | 3.870 | 3.950 | 3.850 | 3.850 | 3.850 | 14,298,451 |
| 2025-11-25 | 3.830 | 3.900 | 3.790 | 3.870 | 3.870 | 12,999,512 |
| 2025-11-24 | 3.720 | 3.840 | 3.720 | 3.810 | 3.810 | 18,100,233 |
| 2025-11-21 | 3.900 | 3.960 | 3.700 | 3.710 | 3.710 | 28,201,383 |
| 2025-11-20 | 4.000 | 4.010 | 3.880 | 3.930 | 3.930 | 16,075,833 |
| 2025-11-19 | 4.060 | 4.090 | 3.970 | 3.990 | 3.990 | 12,994,050 |
| 2025-11-18 | 4.120 | 4.140 | 4.030 | 4.060 | 4.060 | 16,308,032 |
| 2025-11-17 | 4.170 | 4.180 | 4.110 | 4.130 | 4.130 | 12,966,039 |
| 2025-11-14 | 4.100 | 4.190 | 4.080 | 4.160 | 4.160 | 20,278,554 |
| 2025-11-13 | 4.100 | 4.120 | 4.040 | 4.120 | 4.120 | 15,648,725 |
| 2025-11-12 | 4.080 | 4.100 | 4.050 | 4.080 | 4.080 | 12,742,850 |
| 2025-11-11 | 4.040 | 4.080 | 4.020 | 4.070 | 4.070 | 12,163,119 |
| 2025-11-10 | 4.000 | 4.060 | 4.000 | 4.050 | 4.050 | 14,765,444 |
| 2025-11-07 | 3.970 | 4.000 | 3.960 | 3.990 | 3.990 | 9,553,773 |
| 2025-11-06 | 4.030 | 4.040 | 3.970 | 3.990 | 3.990 | 10,948,106 |
| 2025-11-05 | 3.980 | 4.050 | 3.950 | 4.040 | 4.040 | 12,118,406 |
| 2025-11-04 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 11,185,068 |
| 2025-11-03 | 3.970 | 4.010 | 3.950 | 4.010 | 4.010 | 13,373,400 |
| 2025-10-31 | 3.900 | 3.980 | 3.880 | 3.970 | 3.970 | 17,044,655 |
| 2025-10-30 | 3.950 | 3.950 | 3.880 | 3.880 | 3.880 | 13,537,220 |
| 2025-10-29 | 4.020 | 4.020 | 3.900 | 3.930 | 3.930 | 19,962,100 |
| 2025-10-28 | 4.050 | 4.060 | 4.010 | 4.020 | 4.020 | 15,297,951 |
| 2025-10-27 | 4.090 | 4.100 | 4.030 | 4.080 | 4.080 | 14,583,986 |
| 2025-10-24 | 4.150 | 4.170 | 4.070 | 4.070 | 4.070 | 15,821,916 |
| 2025-10-23 | 4.120 | 4.160 | 4.100 | 4.150 | 4.150 | 15,011,075 |
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.