Guangzhou Improve Med Instrument historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.010	7.270	6.920	7.210	7.210	9,170,277
2023-04-28	6.750	7.050	6.730	6.990	6.990	5,848,400
2023-04-27	6.400	6.880	6.400	6.750	6.750	6,944,704
2023-04-26	6.320	6.410	6.250	6.380	6.380	1,493,700
2023-04-25	6.510	6.530	6.200	6.250	6.250	3,219,500
2023-04-24	6.500	6.610	6.430	6.540	6.540	1,580,000
2023-04-21	6.670	6.690	6.500	6.500	6.500	2,337,700
2023-04-20	6.770	6.780	6.660	6.680	6.680	2,327,400
2023-04-19	6.840	6.850	6.750	6.800	6.800	2,223,700
2023-04-18	6.920	6.950	6.800	6.810	6.810	2,730,200
2023-04-17	7.010	7.020	6.880	6.930	6.930	2,697,500
2023-04-14	7.050	7.180	6.950	7.010	7.010	4,117,400
2023-04-13	6.910	7.030	6.810	7.020	7.020	4,294,631
2023-04-12	6.870	6.970	6.850	6.900	6.900	2,510,700
2023-04-11	7.000	7.070	6.850	6.890	6.890	3,700,699
2023-04-10	7.050	7.270	6.980	7.000	7.000	5,673,999
2023-04-07	6.780	7.100	6.780	7.030	7.030	4,383,695
2023-04-06	6.800	6.860	6.750	6.800	6.800	2,424,239
2023-04-04	6.930	6.960	6.780	6.820	6.820	3,370,404
2023-04-03	6.980	7.080	6.910	6.940	6.940	3,456,664
2023-03-31	6.890	7.020	6.860	6.990	6.990	2,656,700
2023-03-30	6.990	7.030	6.890	6.910	6.910	2,617,700
2023-03-29	7.100	7.140	6.970	7.000	7.000	3,208,000
2023-03-28	7.180	7.190	7.070	7.080	7.080	4,237,164
2023-03-27	6.930	7.280	6.860	7.190	7.190	9,134,225
2023-03-24	7.120	7.330	6.980	6.980	6.980	7,214,000
2023-03-23	7.040	7.080	6.950	6.970	6.970	2,909,900
2023-03-22	6.850	7.000	6.830	6.950	6.950	2,687,901
2023-03-21	6.700	6.850	6.660	6.850	6.850	2,074,402
2023-03-20	6.820	6.820	6.610	6.670	6.670	3,063,302
2023-03-17	6.850	6.880	6.740	6.760	6.760	2,209,300
2023-03-16	6.880	6.900	6.790	6.810	6.810	1,463,400
2023-03-15	6.820	6.940	6.780	6.890	6.890	2,048,500
2023-03-14	6.910	6.950	6.700	6.770	6.770	2,370,600
2023-03-13	6.860	6.900	6.790	6.890	6.890	2,128,411
2023-03-10	6.950	7.000	6.880	6.900	6.900	2,740,769
2023-03-09	6.960	7.060	6.960	6.990	6.990	2,188,900
2023-03-08	6.980	7.010	6.930	7.000	7.000	1,617,186
2023-03-07	7.120	7.180	6.980	6.980	6.980	3,531,300
2023-03-06	7.150	7.200	7.120	7.130	7.130	2,194,069
2023-03-03	7.210	7.270	7.120	7.150	7.150	2,524,638
2023-03-02	7.270	7.270	7.170	7.190	7.190	2,849,000
2023-03-01	7.280	7.340	7.220	7.250	7.250	2,831,231
2023-02-28	7.200	7.290	7.170	7.280	7.280	3,662,200
2023-02-27	7.350	7.420	7.170	7.170	7.170	4,506,200
2023-02-24	7.360	7.540	7.330	7.340	7.340	6,063,900
2023-02-23	7.380	7.380	7.230	7.320	7.320	5,370,576
2023-02-22	7.140	7.530	7.080	7.390	7.390	11,706,459
2023-02-21	7.140	7.190	7.080	7.140	7.140	3,502,300
2023-02-20	7.260	7.300	7.020	7.140	7.140	6,316,710
2023-02-17	7.100	7.270	7.090	7.220	7.220	7,652,273
2023-02-16	7.110	7.330	7.040	7.140	7.140	9,358,164
2023-02-15	7.100	7.130	7.050	7.110	7.110	2,751,700
2023-02-14	7.100	7.100	7.050	7.080	7.080	2,634,102
2023-02-13	7.090	7.150	7.050	7.080	7.080	4,205,900
2023-02-10	7.130	7.130	7.040	7.090	7.090	2,608,300
2023-02-09	7.010	7.090	6.900	7.090	7.090	3,252,900
2023-02-08	7.060	7.060	7.000	7.020	7.020	2,139,400
2023-02-07	6.990	7.060	6.960	7.040	7.040	2,775,997
2023-02-06	7.050	7.070	6.960	6.970	6.970	2,997,200

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.