Guangzhou Improve Med Instrument historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.050 | 6.110 | 5.640 | 5.960 | 5.960 | 10,965,963 |
| 2026-07-20 | 6.240 | 6.380 | 5.950 | 6.100 | 6.100 | 11,329,000 |
| 2026-07-17 | 6.610 | 6.700 | 6.180 | 6.220 | 6.220 | 12,687,584 |
| 2026-07-16 | 6.400 | 6.750 | 6.370 | 6.670 | 6.670 | 12,406,445 |
| 2026-07-15 | 6.220 | 6.570 | 6.220 | 6.490 | 6.490 | 10,410,875 |
| 2026-07-14 | 6.030 | 6.330 | 5.990 | 6.310 | 6.310 | 9,039,209 |
| 2026-07-13 | 6.160 | 6.270 | 6.030 | 6.060 | 6.060 | 7,811,300 |
| 2026-07-10 | 5.970 | 6.300 | 5.880 | 6.170 | 6.170 | 8,878,201 |
| 2026-07-09 | 5.990 | 6.120 | 5.810 | 5.980 | 5.980 | 5,520,400 |
| 2026-07-08 | 6.060 | 6.080 | 5.900 | 5.990 | 5.990 | 5,634,600 |
| 2026-07-07 | 6.290 | 6.310 | 6.030 | 6.070 | 6.070 | 6,678,450 |
| 2026-07-06 | 6.290 | 6.460 | 6.200 | 6.320 | 6.320 | 9,284,301 |
| 2026-07-03 | 6.180 | 6.320 | 6.060 | 6.290 | 6.290 | 9,578,200 |
| 2026-07-02 | 6.150 | 6.260 | 6.030 | 6.060 | 6.060 | 8,840,950 |
| 2026-07-01 | 5.810 | 6.190 | 5.770 | 6.140 | 6.140 | 10,711,302 |
| 2026-06-30 | 5.970 | 6.010 | 5.760 | 5.810 | 5.810 | 9,356,000 |
| 2026-06-29 | 5.830 | 6.000 | 5.610 | 5.990 | 5.990 | 11,127,000 |
| 2026-06-26 | 5.910 | 6.030 | 5.790 | 5.850 | 5.850 | 7,294,600 |
| 2026-06-25 | 6.180 | 6.250 | 5.970 | 6.060 | 6.060 | 7,732,000 |
| 2026-06-24 | 6.480 | 6.510 | 6.200 | 6.260 | 6.260 | 7,825,500 |
| 2026-06-23 | 6.280 | 6.590 | 6.200 | 6.480 | 6.480 | 9,113,600 |
| 2026-06-22 | 6.200 | 6.320 | 5.980 | 6.290 | 6.290 | 7,651,947 |
| 2026-06-18 | 6.190 | 6.330 | 6.120 | 6.220 | 6.220 | 6,415,701 |
| 2026-06-17 | 6.350 | 6.360 | 6.180 | 6.230 | 6.230 | 5,818,495 |
| 2026-06-16 | 6.360 | 6.400 | 6.180 | 6.350 | 6.350 | 7,213,900 |
| 2026-06-15 | 6.510 | 6.660 | 6.320 | 6.400 | 6.400 | 7,206,901 |
| 2026-06-12 | 6.410 | 6.520 | 6.260 | 6.460 | 6.460 | 6,210,000 |
| 2026-06-11 | 6.400 | 6.490 | 6.230 | 6.370 | 6.370 | 5,756,617 |
| 2026-06-10 | 6.560 | 6.570 | 6.300 | 6.470 | 6.470 | 7,212,299 |
| 2026-06-09 | 6.620 | 6.680 | 6.450 | 6.570 | 6.570 | 5,858,485 |
| 2026-06-08 | 6.580 | 6.800 | 6.390 | 6.530 | 6.530 | 8,486,900 |
| 2026-06-05 | 6.640 | 6.840 | 6.560 | 6.750 | 6.750 | 6,573,700 |
| 2026-06-04 | 6.740 | 6.810 | 6.560 | 6.640 | 6.640 | 6,249,700 |
| 2026-06-03 | 6.860 | 6.900 | 6.730 | 6.790 | 6.790 | 5,698,693 |
| 2026-06-02 | 7.160 | 7.170 | 6.860 | 6.870 | 6.870 | 7,135,000 |
| 2026-06-01 | 6.950 | 7.170 | 6.820 | 7.090 | 7.090 | 7,969,285 |
| 2026-05-29 | 7.030 | 7.180 | 6.910 | 6.970 | 6.970 | 7,905,546 |
| 2026-05-28 | 7.040 | 7.100 | 6.820 | 7.030 | 7.030 | 9,120,000 |
| 2026-05-27 | 7.300 | 7.300 | 6.910 | 7.030 | 7.030 | 9,492,700 |
| 2026-05-26 | 7.520 | 7.530 | 7.190 | 7.250 | 7.250 | 7,496,315 |
| 2026-05-25 | 7.710 | 7.880 | 7.470 | 7.560 | 7.560 | 7,479,800 |
| 2026-05-22 | 7.770 | 7.820 | 7.530 | 7.770 | 7.770 | 6,160,900 |
| 2026-05-21 | 7.990 | 8.130 | 7.630 | 7.680 | 7.680 | 7,560,800 |
| 2026-05-20 | 8.160 | 8.170 | 7.900 | 7.940 | 7.940 | 6,490,600 |
| 2026-05-19 | 8.110 | 8.250 | 8.060 | 8.160 | 8.160 | 6,371,900 |
| 2026-05-18 | 8.160 | 8.180 | 7.940 | 8.090 | 8.090 | 7,873,800 |
| 2026-05-15 | 8.220 | 8.320 | 8.040 | 8.150 | 8.150 | 8,757,200 |
| 2026-05-14 | 8.340 | 8.370 | 8.250 | 8.260 | 8.260 | 7,903,500 |
| 2026-05-13 | 8.350 | 8.380 | 8.250 | 8.320 | 8.320 | 8,077,500 |
| 2026-05-12 | 8.530 | 8.530 | 8.270 | 8.330 | 8.330 | 10,180,900 |
| 2026-05-11 | 8.460 | 8.570 | 8.350 | 8.560 | 8.560 | 13,784,100 |
| 2026-05-08 | 8.330 | 8.500 | 8.330 | 8.450 | 8.450 | 11,263,390 |
| 2026-05-07 | 8.350 | 8.510 | 8.320 | 8.350 | 8.350 | 12,777,900 |
| 2026-05-06 | 8.280 | 8.470 | 8.280 | 8.400 | 8.400 | 14,694,200 |
| 2026-04-30 | 8.140 | 8.390 | 8.100 | 8.320 | 8.320 | 13,624,800 |
| 2026-04-29 | 7.940 | 8.260 | 7.910 | 8.170 | 8.170 | 13,681,900 |
| 2026-04-28 | 7.970 | 8.200 | 7.950 | 8.000 | 8.000 | 16,077,300 |
| 2026-04-27 | 7.920 | 8.040 | 7.760 | 8.010 | 8.010 | 18,191,609 |
| 2026-04-24 | 8.090 | 8.310 | 7.880 | 7.980 | 7.980 | 23,046,000 |
| 2026-04-23 | 8.490 | 8.580 | 8.060 | 8.130 | 8.130 | 29,244,439 |
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.