Guangzhou Improve Med Instrument historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.040 | 9.000 | 8.040 | 8.380 | 8.380 | 34,687,539 |
| 2026-04-21 | 7.730 | 7.750 | 7.650 | 7.700 | 7.700 | 4,799,300 |
| 2026-04-20 | 7.650 | 7.740 | 7.500 | 7.720 | 7.720 | 5,701,801 |
| 2026-04-17 | 7.780 | 7.810 | 7.600 | 7.640 | 7.640 | 5,458,080 |
| 2026-04-16 | 7.720 | 7.820 | 7.610 | 7.780 | 7.780 | 6,250,300 |
| 2026-04-15 | 7.720 | 7.880 | 7.630 | 7.700 | 7.700 | 7,662,479 |
| 2026-04-14 | 7.890 | 7.890 | 7.470 | 7.650 | 7.650 | 10,161,680 |
| 2026-04-13 | 7.700 | 7.790 | 7.600 | 7.750 | 7.750 | 7,521,839 |
| 2026-04-10 | 7.660 | 7.820 | 7.530 | 7.710 | 7.710 | 9,319,400 |
| 2026-04-09 | 7.900 | 7.990 | 7.550 | 7.590 | 7.590 | 9,045,000 |
| 2026-04-08 | 7.980 | 7.980 | 7.730 | 7.980 | 7.980 | 8,106,500 |
| 2026-04-07 | 7.540 | 7.730 | 7.370 | 7.670 | 7.670 | 7,651,600 |
| 2026-04-03 | 7.860 | 7.900 | 7.370 | 7.420 | 7.420 | 7,585,400 |
| 2026-04-02 | 7.890 | 7.960 | 7.800 | 7.840 | 7.840 | 7,716,000 |
| 2026-04-01 | 7.800 | 7.900 | 7.690 | 7.890 | 7.890 | 6,639,301 |
| 2026-03-31 | 7.780 | 7.980 | 7.640 | 7.670 | 7.670 | 8,225,800 |
| 2026-03-30 | 7.660 | 7.810 | 7.550 | 7.800 | 7.800 | 6,742,700 |
| 2026-03-27 | 7.330 | 7.730 | 7.250 | 7.700 | 7.700 | 8,924,500 |
| 2026-03-26 | 7.620 | 7.760 | 7.330 | 7.410 | 7.410 | 7,496,300 |
| 2026-03-25 | 7.560 | 7.730 | 7.520 | 7.630 | 7.630 | 11,033,900 |
| 2026-03-24 | 7.300 | 7.470 | 7.110 | 7.450 | 7.450 | 14,049,340 |
| 2026-03-23 | 7.540 | 7.540 | 6.970 | 7.060 | 7.060 | 18,296,211 |
| 2026-03-20 | 8.350 | 8.400 | 7.630 | 7.660 | 7.660 | 15,045,200 |
| 2026-03-19 | 8.420 | 8.540 | 8.220 | 8.280 | 8.280 | 7,179,374 |
| 2026-03-18 | 8.220 | 8.500 | 8.200 | 8.500 | 8.500 | 8,667,400 |
| 2026-03-17 | 8.480 | 8.490 | 8.200 | 8.220 | 8.220 | 5,403,001 |
| 2026-03-16 | 8.380 | 8.500 | 8.310 | 8.450 | 8.450 | 6,713,300 |
| 2026-03-13 | 8.390 | 8.500 | 8.280 | 8.400 | 8.400 | 5,698,700 |
| 2026-03-12 | 8.500 | 8.510 | 8.340 | 8.370 | 8.370 | 5,740,500 |
| 2026-03-11 | 8.610 | 8.630 | 8.420 | 8.470 | 8.470 | 6,318,200 |
| 2026-03-10 | 8.430 | 8.600 | 8.320 | 8.600 | 8.600 | 8,419,300 |
| 2026-03-09 | 8.350 | 8.460 | 8.300 | 8.370 | 8.370 | 7,908,000 |
| 2026-03-06 | 8.160 | 8.480 | 8.110 | 8.480 | 8.480 | 11,279,700 |
| 2026-03-05 | 8.030 | 8.230 | 8.000 | 8.160 | 8.160 | 7,862,474 |
| 2026-03-04 | 7.790 | 8.010 | 7.730 | 7.940 | 7.940 | 6,394,000 |
| 2026-03-03 | 8.070 | 8.240 | 7.840 | 7.880 | 7.880 | 8,954,900 |
| 2026-03-02 | 8.300 | 8.380 | 8.000 | 8.060 | 8.060 | 9,566,300 |
| 2026-02-27 | 8.390 | 8.420 | 8.280 | 8.420 | 8.420 | 5,534,332 |
| 2026-02-26 | 8.430 | 8.440 | 8.280 | 8.350 | 8.350 | 6,459,900 |
| 2026-02-25 | 8.470 | 8.520 | 8.380 | 8.420 | 8.420 | 5,947,900 |
| 2026-02-24 | 8.350 | 8.540 | 8.350 | 8.480 | 8.480 | 10,155,800 |
| 2026-02-13 | 8.240 | 8.460 | 8.190 | 8.320 | 8.320 | 9,438,700 |
| 2026-02-12 | 8.290 | 8.320 | 8.110 | 8.200 | 8.200 | 5,864,111 |
| 2026-02-11 | 8.420 | 8.420 | 8.280 | 8.280 | 8.280 | 4,808,700 |
| 2026-02-10 | 8.410 | 8.450 | 8.370 | 8.400 | 8.400 | 5,437,900 |
| 2026-02-09 | 8.310 | 8.410 | 8.240 | 8.400 | 8.400 | 6,833,600 |
| 2026-02-06 | 8.180 | 8.350 | 8.170 | 8.240 | 8.240 | 6,183,200 |
| 2026-02-05 | 8.290 | 8.320 | 8.210 | 8.230 | 8.230 | 6,009,600 |
| 2026-02-04 | 8.190 | 8.240 | 8.100 | 8.240 | 8.240 | 7,209,690 |
| 2026-02-03 | 8.110 | 8.190 | 8.060 | 8.180 | 8.180 | 6,013,700 |
| 2026-02-02 | 8.100 | 8.270 | 7.960 | 8.090 | 8.090 | 8,699,000 |
| 2026-01-30 | 8.090 | 8.150 | 7.960 | 8.100 | 8.100 | 7,553,800 |
| 2026-01-29 | 8.090 | 8.250 | 7.950 | 8.090 | 8.090 | 8,947,801 |
| 2026-01-28 | 8.380 | 8.380 | 8.100 | 8.110 | 8.110 | 7,558,839 |
| 2026-01-27 | 8.350 | 8.390 | 8.050 | 8.380 | 8.380 | 10,924,800 |
| 2026-01-26 | 8.380 | 8.480 | 8.220 | 8.400 | 8.400 | 10,822,600 |
| 2026-01-23 | 8.240 | 8.380 | 8.200 | 8.350 | 8.350 | 6,992,100 |
| 2026-01-22 | 8.190 | 8.280 | 8.130 | 8.190 | 8.190 | 5,520,800 |
| 2026-01-21 | 8.100 | 8.220 | 8.030 | 8.190 | 8.190 | 5,516,400 |
| 2026-01-20 | 8.130 | 8.220 | 8.050 | 8.130 | 8.130 | 7,122,600 |
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.