Guangzhou Improve Med Instrument historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.490 | 3.590 | 3.420 | 3.510 | 3.510 | 5,281,000 |
| 2024-07-24 | 3.650 | 3.650 | 3.510 | 3.520 | 3.520 | 9,699,400 |
| 2024-07-23 | 3.610 | 3.930 | 3.580 | 3.680 | 3.680 | 11,800,001 |
| 2024-07-22 | 3.540 | 3.640 | 3.490 | 3.610 | 3.610 | 4,374,200 |
| 2024-07-19 | 3.460 | 3.550 | 3.390 | 3.520 | 3.520 | 6,677,201 |
| 2024-07-18 | 3.470 | 3.490 | 3.340 | 3.440 | 3.440 | 4,968,600 |
| 2024-07-17 | 3.470 | 3.520 | 3.400 | 3.480 | 3.480 | 3,721,100 |
| 2024-07-16 | 3.470 | 3.520 | 3.430 | 3.460 | 3.460 | 3,287,800 |
| 2024-07-15 | 3.580 | 3.600 | 3.460 | 3.480 | 3.480 | 3,957,800 |
| 2024-07-12 | 3.590 | 3.680 | 3.540 | 3.580 | 3.580 | 5,698,700 |
| 2024-07-11 | 3.380 | 3.620 | 3.380 | 3.590 | 3.590 | 8,281,900 |
| 2024-07-10 | 3.410 | 3.430 | 3.310 | 3.340 | 3.340 | 6,397,500 |
| 2024-07-09 | 3.550 | 3.590 | 3.320 | 3.440 | 3.440 | 11,714,291 |
| 2024-07-08 | 3.660 | 3.680 | 3.500 | 3.560 | 3.560 | 10,752,700 |
| 2024-07-05 | 3.680 | 3.820 | 3.580 | 3.810 | 3.810 | 6,490,200 |
| 2024-07-04 | 3.840 | 3.860 | 3.650 | 3.660 | 3.660 | 5,549,400 |
| 2024-07-03 | 3.810 | 3.890 | 3.770 | 3.840 | 3.840 | 5,679,500 |
| 2024-07-02 | 3.730 | 3.850 | 3.690 | 3.830 | 3.830 | 7,373,800 |
| 2024-07-01 | 3.740 | 3.750 | 3.610 | 3.700 | 3.700 | 4,555,300 |
| 2024-06-28 | 3.730 | 3.800 | 3.700 | 3.720 | 3.720 | 4,605,700 |
| 2024-06-27 | 3.790 | 3.860 | 3.720 | 3.720 | 3.720 | 5,669,250 |
| 2024-06-26 | 3.620 | 3.790 | 3.590 | 3.790 | 3.790 | 5,488,947 |
| 2024-06-25 | 3.630 | 3.680 | 3.590 | 3.630 | 3.630 | 5,388,006 |
| 2024-06-24 | 3.750 | 3.770 | 3.600 | 3.630 | 3.630 | 6,545,600 |
| 2024-06-21 | 3.790 | 3.880 | 3.700 | 3.780 | 3.780 | 5,565,700 |
| 2024-06-20 | 3.860 | 3.990 | 3.790 | 3.800 | 3.800 | 6,408,400 |
| 2024-06-19 | 3.900 | 3.950 | 3.840 | 3.870 | 3.870 | 4,372,200 |
| 2024-06-18 | 3.770 | 3.900 | 3.740 | 3.880 | 3.880 | 5,996,202 |
| 2024-06-17 | 3.870 | 3.870 | 3.760 | 3.790 | 3.790 | 5,961,700 |
| 2024-06-14 | 3.950 | 3.950 | 3.800 | 3.890 | 3.890 | 4,738,000 |
| 2024-06-13 | 4.000 | 4.040 | 3.880 | 3.900 | 3.900 | 5,389,600 |
| 2024-06-12 | 3.850 | 4.020 | 3.830 | 3.980 | 3.980 | 7,551,500 |
| 2024-06-11 | 3.940 | 3.940 | 3.710 | 3.850 | 3.850 | 7,671,200 |
| 2024-06-07 | 3.750 | 3.910 | 3.700 | 3.880 | 3.880 | 11,966,551 |
| 2024-06-06 | 3.930 | 3.980 | 3.550 | 3.640 | 3.640 | 12,679,700 |
| 2024-06-05 | 4.080 | 4.080 | 3.820 | 3.960 | 3.960 | 7,361,740 |
| 2024-06-04 | 4.280 | 4.280 | 3.980 | 4.030 | 4.030 | 12,404,950 |
| 2024-06-03 | 4.450 | 4.470 | 4.260 | 4.320 | 4.320 | 5,904,900 |
| 2024-05-31 | 4.440 | 4.490 | 4.420 | 4.470 | 4.470 | 3,818,243 |
| 2024-05-30 | 4.460 | 4.560 | 4.410 | 4.440 | 4.440 | 5,272,441 |
| 2024-05-29 | 4.500 | 4.570 | 4.450 | 4.480 | 4.480 | 4,112,100 |
| 2024-05-28 | 4.550 | 4.600 | 4.470 | 4.510 | 4.510 | 4,722,700 |
| 2024-05-27 | 4.530 | 4.580 | 4.450 | 4.560 | 4.560 | 5,423,300 |
| 2024-05-24 | 4.520 | 4.620 | 4.520 | 4.540 | 4.540 | 4,690,000 |
| 2024-05-23 | 4.690 | 4.730 | 4.530 | 4.550 | 4.550 | 6,596,900 |
| 2024-05-22 | 4.690 | 4.790 | 4.680 | 4.740 | 4.740 | 7,051,500 |
| 2024-05-21 | 4.830 | 4.830 | 4.620 | 4.650 | 4.650 | 8,209,300 |
| 2024-05-20 | 4.800 | 4.880 | 4.750 | 4.830 | 4.830 | 7,935,100 |
| 2024-05-17 | 4.710 | 4.800 | 4.670 | 4.770 | 4.770 | 7,309,100 |
| 2024-05-16 | 4.650 | 4.890 | 4.650 | 4.690 | 4.690 | 9,269,790 |
| 2024-05-15 | 4.680 | 4.710 | 4.560 | 4.610 | 4.610 | 7,698,050 |
| 2024-05-14 | 4.700 | 4.790 | 4.660 | 4.680 | 4.680 | 10,168,600 |
| 2024-05-13 | 4.990 | 5.100 | 4.630 | 4.670 | 4.670 | 16,881,660 |
| 2024-05-10 | 5.260 | 5.340 | 4.800 | 4.840 | 4.840 | 24,932,535 |
| 2024-05-09 | 5.040 | 5.350 | 4.990 | 5.270 | 5.270 | 32,408,867 |
| 2024-05-08 | 5.180 | 5.350 | 4.930 | 5.120 | 5.120 | 27,575,607 |
| 2024-05-07 | 4.870 | 4.920 | 4.790 | 4.910 | 4.910 | 8,763,999 |
| 2024-05-06 | 4.650 | 4.840 | 4.640 | 4.840 | 4.840 | 10,907,860 |
| 2024-04-30 | 4.660 | 4.760 | 4.550 | 4.650 | 4.650 | 9,355,000 |
| 2024-04-29 | 4.430 | 4.650 | 4.380 | 4.640 | 4.640 | 10,263,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-06 | 0.0400 CNY |
| 2021-06-11 | 0.0320 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.