Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.110 | 4.150 | 4.060 | 4.130 | 4.130 | 23,412,616 |
| 2025-10-21 | 4.020 | 4.110 | 3.990 | 4.100 | 4.100 | 15,303,052 |
| 2025-10-20 | 3.960 | 4.020 | 3.950 | 4.020 | 4.020 | 12,063,892 |
| 2025-10-17 | 4.000 | 4.040 | 3.930 | 3.940 | 3.940 | 14,653,101 |
| 2025-10-16 | 4.030 | 4.050 | 3.980 | 4.000 | 4.000 | 14,593,253 |
| 2025-10-15 | 3.930 | 4.010 | 3.910 | 4.000 | 4.000 | 16,560,600 |
| 2025-10-14 | 3.940 | 4.000 | 3.900 | 3.930 | 3.930 | 14,706,079 |
| 2025-10-13 | 3.840 | 3.950 | 3.720 | 3.940 | 3.940 | 15,992,435 |
| 2025-10-10 | 3.940 | 4.000 | 3.910 | 3.960 | 3.960 | 15,070,102 |
| 2025-10-09 | 3.940 | 3.950 | 3.870 | 3.940 | 3.940 | 13,818,042 |
| 2025-09-30 | 3.960 | 3.960 | 3.920 | 3.930 | 3.930 | 10,545,397 |
| 2025-09-29 | 3.930 | 3.940 | 3.820 | 3.930 | 3.930 | 12,922,655 |
| 2025-09-26 | 3.920 | 3.970 | 3.870 | 3.920 | 3.920 | 11,988,983 |
| 2025-09-25 | 3.970 | 4.010 | 3.910 | 3.930 | 3.930 | 12,974,137 |
| 2025-09-24 | 3.940 | 3.980 | 3.910 | 3.980 | 3.980 | 12,998,951 |
| 2025-09-23 | 4.020 | 4.020 | 3.850 | 3.950 | 3.950 | 22,177,804 |
| 2025-09-22 | 4.090 | 4.100 | 3.970 | 4.010 | 4.010 | 22,629,352 |
| 2025-09-19 | 4.200 | 4.220 | 4.060 | 4.120 | 4.120 | 27,969,998 |
| 2025-09-18 | 4.350 | 4.360 | 4.170 | 4.220 | 4.220 | 33,999,516 |
| 2025-09-17 | 4.300 | 4.410 | 4.260 | 4.360 | 4.360 | 34,527,331 |
| 2025-09-16 | 4.220 | 4.360 | 4.190 | 4.320 | 4.320 | 33,289,295 |
| 2025-09-15 | 4.220 | 4.240 | 4.160 | 4.210 | 4.210 | 16,302,000 |
| 2025-09-12 | 4.280 | 4.280 | 4.210 | 4.230 | 4.230 | 16,537,451 |
| 2025-09-11 | 4.170 | 4.250 | 4.110 | 4.250 | 4.250 | 21,229,309 |
| 2025-09-10 | 4.210 | 4.220 | 4.150 | 4.180 | 4.180 | 14,954,561 |
| 2025-09-09 | 4.250 | 4.310 | 4.170 | 4.200 | 4.200 | 23,750,377 |
| 2025-09-08 | 4.160 | 4.320 | 4.160 | 4.270 | 4.270 | 31,092,790 |
| 2025-09-05 | 4.140 | 4.180 | 4.040 | 4.170 | 4.170 | 23,259,236 |
| 2025-09-04 | 4.150 | 4.210 | 4.080 | 4.140 | 4.140 | 23,181,724 |
| 2025-09-03 | 4.250 | 4.260 | 4.110 | 4.120 | 4.120 | 20,996,204 |
| 2025-09-02 | 4.320 | 4.320 | 4.190 | 4.230 | 4.230 | 26,355,323 |
| 2025-09-01 | 4.270 | 4.350 | 4.240 | 4.320 | 4.320 | 22,704,981 |
| 2025-08-29 | 4.380 | 4.380 | 4.270 | 4.280 | 4.280 | 25,808,000 |
| 2025-08-28 | 4.310 | 4.380 | 4.170 | 4.370 | 4.370 | 46,574,957 |
| 2025-08-27 | 4.550 | 4.550 | 4.310 | 4.320 | 4.320 | 53,989,051 |
| 2025-08-26 | 4.560 | 4.610 | 4.530 | 4.540 | 4.540 | 41,415,167 |
| 2025-08-25 | 4.620 | 4.660 | 4.560 | 4.590 | 4.590 | 52,384,990 |
| 2025-08-22 | 4.680 | 4.700 | 4.560 | 4.630 | 4.630 | 60,971,973 |
| 2025-08-21 | 4.930 | 4.940 | 4.650 | 4.680 | 4.680 | 97,594,758 |
| 2025-08-20 | 5.130 | 5.130 | 4.880 | 4.950 | 4.950 | 111,807,405 |
| 2025-08-19 | 5.010 | 5.490 | 4.950 | 5.200 | 5.200 | 156,638,510 |
| 2025-08-18 | 5.000 | 5.350 | 4.930 | 5.090 | 5.090 | 192,612,058 |
| 2025-08-15 | 4.480 | 4.870 | 4.470 | 4.870 | 4.870 | 51,161,272 |
| 2025-08-14 | 4.660 | 4.700 | 4.420 | 4.430 | 4.430 | 103,504,827 |
| 2025-08-13 | 4.630 | 4.920 | 4.460 | 4.800 | 4.800 | 162,114,864 |
| 2025-08-12 | 4.450 | 4.910 | 4.410 | 4.780 | 4.780 | 189,639,971 |
| 2025-08-11 | 4.450 | 4.680 | 4.380 | 4.520 | 4.520 | 193,299,305 |
| 2025-08-08 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 35,126,219 |
| 2025-08-07 | 3.850 | 4.220 | 3.840 | 4.220 | 4.220 | 34,118,298 |
| 2025-08-06 | 3.930 | 3.970 | 3.830 | 3.840 | 3.840 | 30,060,818 |
| 2025-08-05 | 3.950 | 4.000 | 3.880 | 3.930 | 3.930 | 30,784,909 |
| 2025-08-04 | 3.900 | 3.950 | 3.820 | 3.950 | 3.950 | 32,470,307 |
| 2025-08-01 | 3.780 | 3.910 | 3.760 | 3.900 | 3.900 | 38,217,669 |
| 2025-07-31 | 3.800 | 3.870 | 3.770 | 3.790 | 3.790 | 22,570,473 |
| 2025-07-30 | 3.800 | 3.860 | 3.770 | 3.820 | 3.820 | 21,056,603 |
| 2025-07-29 | 3.850 | 3.870 | 3.760 | 3.800 | 3.800 | 22,637,678 |
| 2025-07-28 | 3.830 | 3.910 | 3.820 | 3.850 | 3.850 | 22,614,448 |
| 2025-07-25 | 3.820 | 3.860 | 3.790 | 3.820 | 3.820 | 21,337,829 |
| 2025-07-24 | 3.760 | 3.830 | 3.750 | 3.820 | 3.820 | 19,736,020 |
| 2025-07-23 | 3.810 | 3.840 | 3.750 | 3.760 | 3.760 | 21,470,607 |
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.