Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.870 | 3.880 | 3.800 | 3.820 | 3.820 | 20,765,561 |
| 2025-07-21 | 3.800 | 3.870 | 3.790 | 3.860 | 3.860 | 21,100,405 |
| 2025-07-18 | 3.820 | 3.840 | 3.750 | 3.800 | 3.800 | 16,189,306 |
| 2025-07-17 | 3.830 | 3.870 | 3.810 | 3.830 | 3.822 | 16,224,301 |
| 2025-07-16 | 3.810 | 3.840 | 3.790 | 3.840 | 3.832 | 16,697,234 |
| 2025-07-15 | 3.850 | 3.880 | 3.730 | 3.810 | 3.802 | 27,552,302 |
| 2025-07-14 | 3.760 | 3.880 | 3.710 | 3.870 | 3.862 | 45,465,833 |
| 2025-07-11 | 4.000 | 4.030 | 3.940 | 3.960 | 3.952 | 26,733,342 |
| 2025-07-10 | 3.970 | 4.050 | 3.950 | 4.000 | 3.992 | 27,368,667 |
| 2025-07-09 | 3.980 | 4.020 | 3.940 | 3.970 | 3.962 | 30,016,299 |
| 2025-07-08 | 3.990 | 4.020 | 3.920 | 3.970 | 3.962 | 45,111,870 |
| 2025-07-07 | 3.900 | 4.250 | 3.880 | 3.990 | 3.982 | 74,220,732 |
| 2025-07-04 | 3.910 | 3.940 | 3.870 | 3.890 | 3.882 | 25,947,209 |
| 2025-07-03 | 3.860 | 3.920 | 3.850 | 3.910 | 3.902 | 27,077,609 |
| 2025-07-02 | 3.860 | 3.940 | 3.820 | 3.870 | 3.862 | 36,815,811 |
| 2025-07-01 | 3.760 | 3.930 | 3.740 | 3.870 | 3.862 | 53,719,623 |
| 2025-06-30 | 3.720 | 3.770 | 3.700 | 3.760 | 3.752 | 17,829,728 |
| 2025-06-27 | 3.700 | 3.750 | 3.690 | 3.720 | 3.712 | 15,405,701 |
| 2025-06-26 | 3.730 | 3.740 | 3.680 | 3.700 | 3.692 | 15,610,600 |
| 2025-06-25 | 3.750 | 3.750 | 3.670 | 3.730 | 3.722 | 20,464,949 |
| 2025-06-24 | 3.670 | 3.730 | 3.630 | 3.730 | 3.722 | 19,106,616 |
| 2025-06-23 | 3.570 | 3.680 | 3.540 | 3.670 | 3.662 | 23,602,764 |
| 2025-06-20 | 3.540 | 3.590 | 3.530 | 3.540 | 3.533 | 15,682,771 |
| 2025-06-19 | 3.680 | 3.680 | 3.550 | 3.560 | 3.553 | 20,620,652 |
| 2025-06-18 | 3.730 | 3.740 | 3.660 | 3.690 | 3.682 | 22,842,559 |
| 2025-06-17 | 3.780 | 3.850 | 3.730 | 3.760 | 3.752 | 27,687,000 |
| 2025-06-16 | 3.720 | 3.820 | 3.710 | 3.750 | 3.742 | 21,797,551 |
| 2025-06-13 | 3.790 | 3.810 | 3.690 | 3.710 | 3.702 | 25,772,754 |
| 2025-06-12 | 3.800 | 3.840 | 3.760 | 3.820 | 3.812 | 25,644,480 |
| 2025-06-11 | 3.830 | 3.910 | 3.810 | 3.820 | 3.812 | 33,194,175 |
| 2025-06-10 | 3.830 | 3.860 | 3.740 | 3.790 | 3.782 | 33,500,703 |
| 2025-06-09 | 3.800 | 3.860 | 3.770 | 3.830 | 3.822 | 31,699,612 |
| 2025-06-06 | 3.800 | 3.830 | 3.750 | 3.800 | 3.792 | 26,186,200 |
| 2025-06-05 | 3.870 | 3.880 | 3.770 | 3.810 | 3.802 | 36,248,204 |
| 2025-06-04 | 3.790 | 3.850 | 3.760 | 3.850 | 3.842 | 40,864,440 |
| 2025-06-03 | 3.680 | 3.810 | 3.640 | 3.790 | 3.782 | 48,002,800 |
| 2025-05-30 | 3.750 | 3.820 | 3.700 | 3.720 | 3.712 | 47,025,842 |
| 2025-05-29 | 3.680 | 3.760 | 3.660 | 3.750 | 3.742 | 41,069,769 |
| 2025-05-28 | 3.720 | 3.780 | 3.670 | 3.700 | 3.692 | 38,488,456 |
| 2025-05-27 | 3.610 | 3.760 | 3.590 | 3.750 | 3.742 | 62,948,596 |
| 2025-05-26 | 3.680 | 3.680 | 3.590 | 3.620 | 3.612 | 44,055,952 |
| 2025-05-23 | 3.750 | 3.760 | 3.670 | 3.710 | 3.702 | 72,717,237 |
| 2025-05-22 | 3.650 | 3.710 | 3.640 | 3.660 | 3.652 | 48,042,450 |
| 2025-05-21 | 3.700 | 3.770 | 3.670 | 3.690 | 3.682 | 63,985,305 |
| 2025-05-20 | 3.800 | 3.860 | 3.710 | 3.750 | 3.742 | 88,894,058 |
| 2025-05-19 | 3.810 | 3.840 | 3.670 | 3.800 | 3.792 | 107,676,413 |
| 2025-05-16 | 3.900 | 4.100 | 3.800 | 3.810 | 3.802 | 170,199,127 |
| 2025-05-15 | 4.330 | 4.700 | 4.100 | 4.220 | 4.211 | 232,652,844 |
| 2025-05-14 | 4.390 | 4.390 | 4.330 | 4.390 | 4.381 | 116,058,764 |
| 2025-05-13 | 3.690 | 3.990 | 3.530 | 3.990 | 3.982 | 115,699,974 |
| 2025-05-12 | 3.310 | 3.630 | 3.260 | 3.630 | 3.622 | 31,622,221 |
| 2025-05-09 | 3.340 | 3.340 | 3.280 | 3.300 | 3.293 | 9,648,800 |
| 2025-05-08 | 3.270 | 3.330 | 3.260 | 3.330 | 3.323 | 10,886,902 |
| 2025-05-07 | 3.270 | 3.310 | 3.240 | 3.270 | 3.263 | 12,658,400 |
| 2025-05-06 | 3.220 | 3.270 | 3.220 | 3.260 | 3.253 | 10,707,449 |
| 2025-04-30 | 3.140 | 3.240 | 3.130 | 3.210 | 3.203 | 13,912,604 |
| 2025-04-29 | 3.080 | 3.160 | 3.030 | 3.130 | 3.124 | 13,903,267 |
| 2025-04-28 | 3.160 | 3.160 | 3.050 | 3.070 | 3.064 | 14,349,860 |
| 2025-04-25 | 3.160 | 3.190 | 3.130 | 3.160 | 3.153 | 12,719,812 |
| 2025-04-24 | 3.170 | 3.210 | 3.120 | 3.160 | 3.153 | 11,931,500 |
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.