Guangzhou Improve Med Instrument historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.430 | 4.650 | 4.380 | 4.640 | 4.640 | 10,263,200 |
| 2024-04-26 | 4.550 | 4.730 | 4.420 | 4.430 | 4.430 | 11,251,649 |
| 2024-04-25 | 4.340 | 4.490 | 4.320 | 4.430 | 4.430 | 6,623,100 |
| 2024-04-24 | 4.230 | 4.360 | 4.190 | 4.360 | 4.360 | 8,550,271 |
| 2024-04-23 | 3.990 | 4.190 | 3.990 | 4.150 | 4.150 | 9,077,200 |
| 2024-04-22 | 4.120 | 4.130 | 3.910 | 3.960 | 3.960 | 9,442,500 |
| 2024-04-19 | 4.200 | 4.210 | 4.050 | 4.090 | 4.090 | 8,790,000 |
| 2024-04-18 | 4.330 | 4.360 | 4.120 | 4.200 | 4.200 | 10,079,500 |
| 2024-04-17 | 3.990 | 4.380 | 3.970 | 4.340 | 4.340 | 12,380,700 |
| 2024-04-16 | 4.430 | 4.450 | 3.880 | 3.900 | 3.900 | 12,566,540 |
| 2024-04-15 | 4.700 | 4.850 | 4.380 | 4.490 | 4.490 | 10,728,033 |
| 2024-04-12 | 4.890 | 5.000 | 4.860 | 4.860 | 4.860 | 7,331,800 |
| 2024-04-11 | 4.800 | 4.920 | 4.720 | 4.830 | 4.830 | 7,983,100 |
| 2024-04-10 | 5.040 | 5.080 | 4.760 | 4.820 | 4.820 | 9,638,900 |
| 2024-04-09 | 4.760 | 5.060 | 4.750 | 5.040 | 5.040 | 16,137,543 |
| 2024-04-08 | 4.900 | 5.000 | 4.640 | 4.780 | 4.780 | 23,541,395 |
| 2024-04-03 | 5.570 | 5.600 | 5.390 | 5.500 | 5.500 | 6,413,683 |
| 2024-04-02 | 5.670 | 5.680 | 5.520 | 5.590 | 5.590 | 6,963,952 |
| 2024-04-01 | 5.560 | 5.650 | 5.510 | 5.650 | 5.650 | 6,970,200 |
| 2024-03-29 | 5.530 | 5.590 | 5.450 | 5.540 | 5.540 | 4,629,600 |
| 2024-03-28 | 5.350 | 5.590 | 5.300 | 5.520 | 5.520 | 8,607,602 |
| 2024-03-27 | 5.500 | 5.580 | 5.390 | 5.390 | 5.390 | 7,174,500 |
| 2024-03-26 | 5.450 | 5.520 | 5.330 | 5.460 | 5.460 | 7,679,100 |
| 2024-03-25 | 5.690 | 5.730 | 5.440 | 5.450 | 5.450 | 8,747,898 |
| 2024-03-22 | 5.870 | 5.870 | 5.610 | 5.710 | 5.710 | 10,874,998 |
| 2024-03-21 | 5.930 | 5.970 | 5.740 | 5.870 | 5.870 | 15,667,935 |
| 2024-03-20 | 5.660 | 6.110 | 5.610 | 6.000 | 6.000 | 20,018,285 |
| 2024-03-19 | 5.740 | 6.070 | 5.600 | 5.720 | 5.720 | 18,447,802 |
| 2024-03-18 | 5.380 | 5.700 | 5.380 | 5.700 | 5.700 | 16,079,301 |
| 2024-03-15 | 5.250 | 5.330 | 5.200 | 5.320 | 5.320 | 7,778,603 |
| 2024-03-14 | 5.340 | 5.510 | 5.160 | 5.250 | 5.250 | 11,232,000 |
| 2024-03-13 | 5.360 | 5.400 | 5.200 | 5.310 | 5.310 | 14,011,944 |
| 2024-03-12 | 5.140 | 5.730 | 5.120 | 5.410 | 5.410 | 21,697,985 |
| 2024-03-11 | 5.000 | 5.100 | 4.970 | 5.090 | 5.090 | 6,570,500 |
| 2024-03-08 | 4.970 | 5.040 | 4.880 | 4.970 | 4.970 | 6,502,500 |
| 2024-03-07 | 5.000 | 5.100 | 4.940 | 4.990 | 4.990 | 8,278,883 |
| 2024-03-06 | 4.880 | 5.050 | 4.820 | 4.980 | 4.980 | 7,233,100 |
| 2024-03-05 | 5.060 | 5.060 | 4.880 | 4.890 | 4.890 | 8,233,600 |
| 2024-03-04 | 5.110 | 5.220 | 4.990 | 5.090 | 5.090 | 11,158,501 |
| 2024-03-01 | 5.150 | 5.280 | 5.030 | 5.130 | 5.130 | 9,965,700 |
| 2024-02-29 | 4.880 | 5.160 | 4.820 | 5.130 | 5.130 | 16,681,204 |
| 2024-02-28 | 5.640 | 5.840 | 4.890 | 4.990 | 4.990 | 24,257,589 |
| 2024-02-27 | 5.300 | 5.600 | 5.240 | 5.580 | 5.580 | 11,950,489 |
| 2024-02-26 | 5.210 | 5.520 | 5.110 | 5.340 | 5.340 | 15,442,399 |
| 2024-02-23 | 4.940 | 5.190 | 4.940 | 5.180 | 5.180 | 12,275,892 |
| 2024-02-22 | 4.700 | 4.940 | 4.680 | 4.930 | 4.930 | 11,460,300 |
| 2024-02-21 | 4.490 | 4.930 | 4.380 | 4.680 | 4.680 | 14,412,654 |
| 2024-02-20 | 4.370 | 4.540 | 4.190 | 4.520 | 4.520 | 12,649,526 |
| 2024-02-19 | 4.110 | 4.420 | 4.050 | 4.330 | 4.330 | 17,704,133 |
| 2024-02-08 | 3.670 | 4.080 | 3.440 | 4.070 | 4.070 | 24,968,626 |
| 2024-02-07 | 4.250 | 4.290 | 3.590 | 3.690 | 3.690 | 26,899,907 |
| 2024-02-06 | 4.210 | 4.390 | 3.720 | 4.170 | 4.170 | 19,763,286 |
| 2024-02-05 | 5.210 | 5.230 | 4.200 | 4.350 | 4.350 | 18,348,900 |
| 2024-02-02 | 5.730 | 5.840 | 5.050 | 5.250 | 5.250 | 10,401,869 |
| 2024-02-01 | 5.900 | 5.900 | 5.540 | 5.730 | 5.730 | 8,922,300 |
| 2024-01-31 | 6.400 | 6.490 | 5.870 | 5.930 | 5.930 | 10,823,000 |
| 2024-01-30 | 7.070 | 7.200 | 6.390 | 6.400 | 6.400 | 9,883,200 |
| 2024-01-29 | 6.970 | 7.020 | 6.600 | 6.650 | 6.650 | 4,788,900 |
| 2024-01-26 | 6.900 | 7.100 | 6.870 | 6.950 | 6.950 | 4,803,310 |
| 2024-01-25 | 6.580 | 6.910 | 6.520 | 6.910 | 6.910 | 5,488,100 |
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.