Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.170 | 3.210 | 3.120 | 3.160 | 3.153 | 11,931,500 |
| 2025-04-23 | 3.130 | 3.170 | 3.130 | 3.160 | 3.153 | 11,983,900 |
| 2025-04-22 | 3.120 | 3.150 | 3.090 | 3.140 | 3.133 | 11,127,461 |
| 2025-04-21 | 3.090 | 3.130 | 3.040 | 3.110 | 3.104 | 11,262,803 |
| 2025-04-18 | 3.070 | 3.110 | 3.030 | 3.070 | 3.064 | 10,817,600 |
| 2025-04-17 | 3.000 | 3.130 | 3.000 | 3.070 | 3.064 | 12,366,100 |
| 2025-04-16 | 3.100 | 3.110 | 2.970 | 3.030 | 3.024 | 17,660,229 |
| 2025-04-15 | 3.090 | 3.140 | 3.050 | 3.110 | 3.104 | 17,630,355 |
| 2025-04-14 | 3.000 | 3.120 | 2.990 | 3.080 | 3.074 | 22,812,230 |
| 2025-04-11 | 2.920 | 3.000 | 2.910 | 2.940 | 2.934 | 17,097,370 |
| 2025-04-10 | 2.910 | 3.000 | 2.910 | 2.940 | 2.934 | 26,628,306 |
| 2025-04-09 | 2.790 | 2.900 | 2.570 | 2.860 | 2.854 | 38,408,109 |
| 2025-04-08 | 2.930 | 3.010 | 2.800 | 2.860 | 2.854 | 57,424,725 |
| 2025-04-07 | 3.170 | 3.250 | 3.110 | 3.110 | 3.104 | 21,104,952 |
| 2025-04-03 | 3.290 | 3.650 | 3.290 | 3.450 | 3.443 | 71,122,580 |
| 2025-04-02 | 3.450 | 3.450 | 3.320 | 3.320 | 3.313 | 34,442,770 |
| 2025-04-01 | 3.450 | 3.510 | 3.390 | 3.420 | 3.413 | 51,735,723 |
| 2025-03-31 | 3.390 | 3.560 | 3.290 | 3.470 | 3.463 | 74,729,458 |
| 2025-03-28 | 3.320 | 3.430 | 3.260 | 3.360 | 3.353 | 21,826,756 |
| 2025-03-27 | 3.300 | 3.360 | 3.230 | 3.330 | 3.323 | 14,250,986 |
| 2025-03-26 | 3.230 | 3.340 | 3.230 | 3.320 | 3.313 | 15,660,430 |
| 2025-03-25 | 3.260 | 3.330 | 3.180 | 3.260 | 3.253 | 20,986,354 |
| 2025-03-24 | 3.450 | 3.460 | 3.180 | 3.240 | 3.233 | 20,551,415 |
| 2025-03-21 | 3.460 | 3.490 | 3.410 | 3.420 | 3.413 | 11,904,365 |
| 2025-03-20 | 3.490 | 3.510 | 3.460 | 3.480 | 3.473 | 9,445,866 |
| 2025-03-19 | 3.500 | 3.530 | 3.460 | 3.490 | 3.483 | 10,155,870 |
| 2025-03-18 | 3.550 | 3.550 | 3.480 | 3.520 | 3.513 | 9,783,549 |
| 2025-03-17 | 3.560 | 3.580 | 3.500 | 3.520 | 3.513 | 14,627,413 |
| 2025-03-14 | 3.430 | 3.550 | 3.400 | 3.540 | 3.533 | 20,620,788 |
| 2025-03-13 | 3.430 | 3.460 | 3.350 | 3.440 | 3.433 | 13,009,619 |
| 2025-03-12 | 3.440 | 3.470 | 3.420 | 3.450 | 3.443 | 12,940,462 |
| 2025-03-11 | 3.380 | 3.470 | 3.360 | 3.450 | 3.443 | 14,049,493 |
| 2025-03-10 | 3.420 | 3.500 | 3.400 | 3.430 | 3.423 | 22,244,998 |
| 2025-03-07 | 3.420 | 3.450 | 3.340 | 3.360 | 3.353 | 13,714,471 |
| 2025-03-06 | 3.390 | 3.430 | 3.350 | 3.430 | 3.423 | 12,809,188 |
| 2025-03-05 | 3.430 | 3.450 | 3.320 | 3.380 | 3.373 | 12,819,661 |
| 2025-03-04 | 3.350 | 3.440 | 3.310 | 3.440 | 3.433 | 12,003,357 |
| 2025-03-03 | 3.320 | 3.410 | 3.310 | 3.360 | 3.353 | 14,195,110 |
| 2025-02-28 | 3.400 | 3.410 | 3.310 | 3.320 | 3.313 | 13,743,566 |
| 2025-02-27 | 3.410 | 3.450 | 3.340 | 3.410 | 3.403 | 12,291,209 |
| 2025-02-26 | 3.400 | 3.440 | 3.360 | 3.430 | 3.423 | 11,463,500 |
| 2025-02-25 | 3.370 | 3.440 | 3.350 | 3.400 | 3.393 | 12,021,307 |
| 2025-02-24 | 3.380 | 3.420 | 3.350 | 3.400 | 3.393 | 12,836,075 |
| 2025-02-21 | 3.430 | 3.450 | 3.350 | 3.390 | 3.383 | 13,798,803 |
| 2025-02-20 | 3.350 | 3.460 | 3.350 | 3.440 | 3.433 | 14,290,514 |
| 2025-02-19 | 3.330 | 3.380 | 3.300 | 3.360 | 3.353 | 14,188,921 |
| 2025-02-18 | 3.470 | 3.480 | 3.320 | 3.340 | 3.333 | 17,614,544 |
| 2025-02-17 | 3.420 | 3.610 | 3.410 | 3.490 | 3.483 | 25,974,778 |
| 2025-02-14 | 3.280 | 3.400 | 3.270 | 3.370 | 3.363 | 19,267,272 |
| 2025-02-13 | 3.300 | 3.330 | 3.280 | 3.300 | 3.293 | 11,536,590 |
| 2025-02-12 | 3.300 | 3.340 | 3.260 | 3.310 | 3.303 | 14,225,268 |
| 2025-02-11 | 3.340 | 3.350 | 3.260 | 3.310 | 3.303 | 15,047,908 |
| 2025-02-10 | 3.270 | 3.350 | 3.250 | 3.350 | 3.343 | 19,074,042 |
| 2025-02-07 | 3.180 | 3.280 | 3.170 | 3.260 | 3.253 | 19,430,380 |
| 2025-02-06 | 3.160 | 3.170 | 3.060 | 3.160 | 3.153 | 16,843,995 |
| 2025-02-05 | 3.090 | 3.170 | 3.050 | 3.140 | 3.133 | 24,678,358 |
| 2025-01-27 | 2.970 | 3.180 | 2.970 | 3.050 | 3.044 | 28,268,290 |
| 2025-01-24 | 2.900 | 2.940 | 2.870 | 2.930 | 2.924 | 10,965,851 |
| 2025-01-23 | 2.910 | 2.990 | 2.900 | 2.900 | 2.894 | 10,695,550 |
| 2025-01-22 | 2.960 | 2.960 | 2.870 | 2.890 | 2.884 | 10,873,250 |
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.