Shenzhen Glory Medical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.120	3.290	3.120	3.290	3.283	22,804,064
2024-10-25	3.050	3.130	3.030	3.120	3.114	16,917,852
2024-10-24	3.020	3.070	3.000	3.050	3.044	16,597,559
2024-10-23	3.010	3.040	2.980	3.010	3.004	17,189,785
2024-10-22	2.900	3.020	2.890	3.020	3.014	22,571,819
2024-10-21	2.890	2.920	2.870	2.900	2.894	17,023,590
2024-10-18	2.850	2.930	2.820	2.890	2.884	17,330,166
2024-10-17	2.920	2.940	2.840	2.850	2.844	13,241,045
2024-10-16	2.830	2.900	2.810	2.890	2.884	12,556,258
2024-10-15	2.910	2.930	2.850	2.860	2.854	14,211,710
2024-10-14	2.870	2.940	2.830	2.920	2.914	15,171,233
2024-10-11	2.990	2.990	2.820	2.860	2.854	17,709,344
2024-10-10	2.990	3.100	2.940	2.980	2.974	24,902,970
2024-10-09	3.250	3.250	2.990	2.990	2.984	33,636,701
2024-10-08	3.420	3.420	3.110	3.310	3.303	51,957,475
2024-09-30	2.920	3.110	2.860	3.110	3.104	49,074,034
2024-09-27	2.780	2.870	2.740	2.830	2.824	31,444,480
2024-09-26	2.620	2.730	2.600	2.730	2.724	22,519,306
2024-09-25	2.590	2.670	2.590	2.620	2.615	23,002,613
2024-09-24	2.470	2.570	2.460	2.570	2.565	21,540,749
2024-09-23	2.500	2.500	2.440	2.460	2.455	14,807,611
2024-09-20	2.550	2.560	2.460	2.480	2.475	17,210,122
2024-09-19	2.490	2.550	2.450	2.550	2.545	17,002,150
2024-09-18	2.530	2.560	2.440	2.460	2.455	21,494,221
2024-09-13	2.520	2.630	2.490	2.570	2.565	30,782,521
2024-09-12	2.540	2.610	2.520	2.520	2.515	28,281,834
2024-09-11	2.570	2.650	2.510	2.550	2.545	42,744,733
2024-09-10	2.820	2.890	2.620	2.650	2.645	72,914,939
2024-09-09	2.470	2.640	2.470	2.640	2.635	16,469,948
2024-09-06	2.470	2.500	2.390	2.400	2.395	6,403,000
2024-09-05	2.420	2.470	2.420	2.470	2.465	5,858,812
2024-09-04	2.440	2.480	2.410	2.430	2.425	7,925,380
2024-09-03	2.460	2.490	2.440	2.460	2.455	5,520,391
2024-09-02	2.480	2.540	2.450	2.460	2.455	7,063,031
2024-08-30	2.440	2.540	2.440	2.490	2.485	9,044,679
2024-08-29	2.410	2.470	2.380	2.440	2.435	7,182,418
2024-08-28	2.380	2.460	2.330	2.410	2.405	9,636,163
2024-08-27	2.430	2.480	2.360	2.370	2.365	8,697,001
2024-08-26	2.340	2.440	2.330	2.420	2.415	7,595,521
2024-08-23	2.380	2.390	2.320	2.340	2.335	5,829,344
2024-08-22	2.430	2.430	2.370	2.390	2.385	6,705,570
2024-08-21	2.460	2.460	2.410	2.420	2.415	6,450,550
2024-08-20	2.520	2.530	2.450	2.470	2.465	6,894,915
2024-08-19	2.540	2.550	2.500	2.520	2.515	6,196,963
2024-08-16	2.530	2.560	2.500	2.540	2.535	7,607,384
2024-08-15	2.510	2.550	2.480	2.530	2.525	6,756,505
2024-08-14	2.530	2.540	2.490	2.510	2.505	5,071,500
2024-08-13	2.520	2.550	2.490	2.530	2.525	7,035,203
2024-08-12	2.540	2.580	2.520	2.540	2.535	8,981,953
2024-08-09	2.580	2.630	2.520	2.530	2.525	8,838,700
2024-08-08	2.550	2.600	2.530	2.580	2.575	11,522,753
2024-08-07	2.540	2.560	2.500	2.550	2.545	8,935,298
2024-08-06	2.480	2.540	2.480	2.540	2.535	10,566,210
2024-08-05	2.500	2.560	2.460	2.470	2.465	12,262,279
2024-08-02	2.510	2.570	2.490	2.530	2.525	11,985,216
2024-08-01	2.520	2.550	2.500	2.510	2.505	8,822,200
2024-07-31	2.430	2.530	2.430	2.520	2.515	10,217,400
2024-07-30	2.410	2.450	2.380	2.450	2.445	9,525,932
2024-07-29	2.380	2.410	2.340	2.400	2.395	6,797,653
2024-07-26	2.340	2.380	2.330	2.380	2.375	6,721,700

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.