Shenzhen Glory Medical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.150 | 3.250 | 3.150 | 3.230 | 3.230 | 13,094,506 |
| 2026-10-19 | 3.210 | 3.260 | 3.100 | 3.160 | 3.160 | 15,467,326 |
| 2026-10-16 | 3.290 | 3.340 | 3.190 | 3.240 | 3.240 | 14,580,360 |
| 2026-10-15 | 3.280 | 3.310 | 3.200 | 3.220 | 3.220 | 15,707,724 |
| 2026-10-14 | 3.380 | 3.390 | 3.300 | 3.320 | 3.320 | 8,863,252 |
| 2026-10-13 | 3.380 | 3.420 | 3.260 | 3.390 | 3.390 | 17,931,615 |
| 2026-10-12 | 3.440 | 3.450 | 3.340 | 3.380 | 3.380 | 11,412,961 |
| 2026-10-09 | 3.370 | 3.460 | 3.310 | 3.440 | 3.440 | 16,603,758 |
| 2026-10-08 | 3.450 | 3.480 | 3.340 | 3.380 | 3.380 | 21,506,537 |
| 2026-09-30 | 3.370 | 3.480 | 3.340 | 3.410 | 3.410 | 22,012,320 |
| 2026-09-29 | 3.360 | 3.400 | 3.280 | 3.370 | 3.370 | 11,576,200 |
| 2026-09-28 | 3.350 | 3.380 | 3.310 | 3.360 | 3.360 | 10,678,974 |
| 2026-09-24 | 3.330 | 3.380 | 3.310 | 3.350 | 3.350 | 11,155,821 |
| 2026-09-23 | 3.380 | 3.420 | 3.320 | 3.330 | 3.330 | 11,987,024 |
| 2026-09-22 | 3.370 | 3.430 | 3.340 | 3.400 | 3.400 | 18,610,129 |
| 2026-09-21 | 3.240 | 3.440 | 3.230 | 3.400 | 3.400 | 22,148,426 |
| 2026-09-18 | 3.310 | 3.350 | 3.230 | 3.230 | 3.230 | 14,565,080 |
| 2026-09-17 | 3.260 | 3.310 | 3.200 | 3.290 | 3.290 | 13,403,004 |
| 2026-09-16 | 3.200 | 3.280 | 3.130 | 3.250 | 3.250 | 14,764,582 |
| 2026-09-15 | 3.320 | 3.360 | 3.180 | 3.190 | 3.190 | 16,228,002 |
| 2026-09-14 | 3.270 | 3.360 | 3.220 | 3.320 | 3.320 | 11,870,500 |
| 2026-09-11 | 3.280 | 3.320 | 3.220 | 3.270 | 3.270 | 10,844,062 |
| 2026-09-10 | 3.330 | 3.340 | 3.270 | 3.300 | 3.300 | 9,956,000 |
| 2026-09-09 | 3.380 | 3.390 | 3.330 | 3.350 | 3.350 | 10,720,351 |
| 2026-09-08 | 3.350 | 3.410 | 3.310 | 3.400 | 3.400 | 11,948,331 |
| 2026-09-07 | 3.310 | 3.350 | 3.300 | 3.340 | 3.340 | 10,223,982 |
| 2026-09-04 | 3.330 | 3.360 | 3.290 | 3.310 | 3.310 | 10,584,773 |
| 2026-09-03 | 3.360 | 3.400 | 3.300 | 3.330 | 3.330 | 9,621,550 |
| 2026-09-02 | 3.390 | 3.410 | 3.330 | 3.350 | 3.350 | 9,684,530 |
| 2026-09-01 | 3.370 | 3.410 | 3.330 | 3.410 | 3.410 | 14,098,800 |
| 2026-08-31 | 3.360 | 3.370 | 3.310 | 3.360 | 3.360 | 11,243,253 |
| 2026-08-28 | 3.360 | 3.390 | 3.310 | 3.380 | 3.380 | 11,110,250 |
| 2026-08-27 | 3.370 | 3.410 | 3.350 | 3.370 | 3.370 | 14,139,876 |
| 2026-08-26 | 3.380 | 3.450 | 3.360 | 3.390 | 3.390 | 16,690,240 |
| 2026-08-25 | 3.290 | 3.400 | 3.270 | 3.380 | 3.380 | 13,797,930 |
| 2026-08-24 | 3.320 | 3.330 | 3.250 | 3.280 | 3.280 | 12,575,801 |
| 2026-08-21 | 3.310 | 3.320 | 3.250 | 3.300 | 3.300 | 15,949,938 |
| 2026-08-20 | 3.270 | 3.410 | 3.270 | 3.350 | 3.350 | 21,684,301 |
| 2026-08-19 | 3.310 | 3.410 | 3.210 | 3.240 | 3.240 | 22,217,049 |
| 2026-08-18 | 3.380 | 3.480 | 3.300 | 3.320 | 3.320 | 27,613,479 |
| 2026-08-17 | 3.300 | 3.540 | 3.240 | 3.420 | 3.420 | 47,632,801 |
| 2026-08-14 | 3.250 | 3.330 | 3.210 | 3.260 | 3.260 | 15,744,848 |
| 2026-08-13 | 3.200 | 3.300 | 3.150 | 3.250 | 3.250 | 16,945,932 |
| 2026-08-12 | 3.150 | 3.240 | 3.140 | 3.220 | 3.220 | 13,340,001 |
| 2026-08-11 | 3.160 | 3.190 | 3.120 | 3.150 | 3.150 | 12,614,536 |
| 2026-08-10 | 3.080 | 3.180 | 3.070 | 3.170 | 3.170 | 14,851,960 |
| 2026-08-07 | 3.040 | 3.090 | 2.970 | 3.080 | 3.080 | 14,316,122 |
| 2026-08-06 | 3.030 | 3.060 | 2.990 | 3.040 | 3.040 | 10,583,502 |
| 2026-08-05 | 3.070 | 3.110 | 3.000 | 3.040 | 3.040 | 14,888,150 |
| 2026-08-04 | 3.020 | 3.100 | 3.010 | 3.070 | 3.070 | 14,429,700 |
| 2026-08-03 | 2.940 | 3.030 | 2.930 | 3.020 | 3.020 | 13,336,756 |
| 2026-07-31 | 2.920 | 2.950 | 2.890 | 2.940 | 2.940 | 12,132,149 |
| 2026-07-30 | 2.910 | 2.990 | 2.860 | 2.890 | 2.890 | 12,661,603 |
| 2026-07-29 | 2.880 | 2.950 | 2.860 | 2.910 | 2.910 | 13,527,029 |
| 2026-07-28 | 2.860 | 2.950 | 2.860 | 2.880 | 2.880 | 11,507,018 |
| 2026-07-27 | 2.760 | 2.890 | 2.760 | 2.870 | 2.870 | 13,979,002 |
| 2026-07-24 | 2.840 | 2.890 | 2.770 | 2.790 | 2.790 | 10,527,700 |
| 2026-07-23 | 2.760 | 2.870 | 2.730 | 2.860 | 2.860 | 17,032,201 |
| 2026-07-22 | 2.780 | 2.880 | 2.750 | 2.770 | 2.770 | 14,451,348 |
| 2026-07-21 | 2.850 | 2.860 | 2.720 | 2.780 | 2.780 | 18,509,650 |
Page 1 of 1 · 60 trading days
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.