Guangzhou Improve Med Instrument historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.040 | 8.140 | 8.010 | 8.110 | 8.110 | 7,021,800 |
| 2026-01-16 | 8.160 | 8.240 | 7.990 | 8.040 | 8.040 | 9,905,700 |
| 2026-01-15 | 8.290 | 8.310 | 8.110 | 8.150 | 8.150 | 9,956,690 |
| 2026-01-14 | 8.330 | 8.560 | 8.200 | 8.350 | 8.350 | 18,355,251 |
| 2026-01-13 | 8.180 | 8.570 | 8.170 | 8.390 | 8.390 | 20,179,844 |
| 2026-01-12 | 8.040 | 8.180 | 8.010 | 8.180 | 8.180 | 9,476,632 |
| 2026-01-09 | 7.860 | 8.040 | 7.820 | 8.030 | 8.030 | 10,498,200 |
| 2026-01-08 | 7.580 | 7.910 | 7.550 | 7.890 | 7.890 | 11,829,300 |
| 2026-01-07 | 7.880 | 7.900 | 7.600 | 7.620 | 7.620 | 9,535,632 |
| 2026-01-06 | 7.960 | 8.190 | 7.840 | 7.880 | 7.880 | 13,418,632 |
| 2026-01-05 | 7.350 | 7.960 | 7.350 | 7.910 | 7.910 | 13,978,400 |
| 2025-12-31 | 7.330 | 7.380 | 7.230 | 7.360 | 7.360 | 3,212,200 |
| 2025-12-30 | 7.420 | 7.430 | 7.290 | 7.320 | 7.320 | 3,930,400 |
| 2025-12-29 | 7.390 | 7.420 | 7.320 | 7.400 | 7.400 | 3,566,900 |
| 2025-12-26 | 7.550 | 7.550 | 7.400 | 7.400 | 7.400 | 3,827,000 |
| 2025-12-25 | 7.500 | 7.560 | 7.420 | 7.520 | 7.520 | 3,510,900 |
| 2025-12-24 | 7.430 | 7.480 | 7.310 | 7.440 | 7.440 | 4,027,640 |
| 2025-12-23 | 7.600 | 7.600 | 7.400 | 7.440 | 7.440 | 4,305,800 |
| 2025-12-22 | 7.590 | 7.610 | 7.520 | 7.530 | 7.530 | 4,786,400 |
| 2025-12-19 | 7.430 | 7.630 | 7.370 | 7.610 | 7.610 | 5,706,151 |
| 2025-12-18 | 7.190 | 7.440 | 7.160 | 7.400 | 7.400 | 5,521,502 |
| 2025-12-17 | 7.250 | 7.290 | 7.100 | 7.230 | 7.230 | 4,400,400 |
| 2025-12-16 | 7.290 | 7.360 | 7.200 | 7.260 | 7.260 | 4,176,200 |
| 2025-12-15 | 7.280 | 7.430 | 7.200 | 7.340 | 7.340 | 4,703,000 |
| 2025-12-12 | 7.380 | 7.470 | 7.240 | 7.260 | 7.260 | 5,844,700 |
| 2025-12-11 | 7.640 | 7.670 | 7.360 | 7.380 | 7.380 | 7,028,651 |
| 2025-12-10 | 7.720 | 7.820 | 7.620 | 7.650 | 7.650 | 5,491,240 |
| 2025-12-09 | 7.860 | 7.920 | 7.730 | 7.740 | 7.740 | 3,762,500 |
| 2025-12-08 | 7.910 | 8.000 | 7.850 | 7.870 | 7.870 | 4,555,600 |
| 2025-12-05 | 7.830 | 7.900 | 7.720 | 7.870 | 7.870 | 4,566,940 |
| 2025-12-04 | 7.970 | 7.970 | 7.750 | 7.830 | 7.830 | 5,203,700 |
| 2025-12-03 | 8.040 | 8.070 | 7.890 | 7.940 | 7.940 | 4,663,740 |
| 2025-12-02 | 8.040 | 8.080 | 7.940 | 8.040 | 8.040 | 4,611,894 |
| 2025-12-01 | 8.130 | 8.190 | 8.050 | 8.070 | 8.070 | 6,495,100 |
| 2025-11-28 | 8.140 | 8.170 | 8.010 | 8.130 | 8.130 | 5,655,600 |
| 2025-11-27 | 7.970 | 8.220 | 7.900 | 8.130 | 8.130 | 8,025,450 |
| 2025-11-26 | 8.020 | 8.220 | 7.950 | 7.970 | 7.970 | 6,489,300 |
| 2025-11-25 | 7.900 | 8.100 | 7.900 | 7.990 | 7.990 | 5,849,500 |
| 2025-11-24 | 7.650 | 7.960 | 7.650 | 7.900 | 7.900 | 7,733,400 |
| 2025-11-21 | 7.980 | 8.100 | 7.630 | 7.650 | 7.650 | 8,859,000 |
| 2025-11-20 | 8.090 | 8.120 | 7.910 | 8.020 | 8.020 | 7,223,178 |
| 2025-11-19 | 8.260 | 8.270 | 8.040 | 8.060 | 8.060 | 7,684,600 |
| 2025-11-18 | 8.320 | 8.360 | 8.200 | 8.230 | 8.230 | 7,176,200 |
| 2025-11-17 | 8.330 | 8.370 | 8.190 | 8.300 | 8.300 | 9,050,740 |
| 2025-11-14 | 8.310 | 8.570 | 8.290 | 8.360 | 8.360 | 14,035,090 |
| 2025-11-13 | 8.480 | 8.480 | 8.240 | 8.380 | 8.380 | 21,720,478 |
| 2025-11-12 | 8.240 | 8.630 | 8.220 | 8.580 | 8.580 | 27,343,312 |
| 2025-11-11 | 8.170 | 8.250 | 8.140 | 8.240 | 8.240 | 6,382,901 |
| 2025-11-10 | 8.140 | 8.230 | 8.110 | 8.200 | 8.200 | 5,176,900 |
| 2025-11-07 | 8.180 | 8.200 | 8.090 | 8.130 | 8.130 | 4,509,100 |
| 2025-11-06 | 8.190 | 8.230 | 8.080 | 8.170 | 8.170 | 4,893,700 |
| 2025-11-05 | 8.110 | 8.240 | 8.030 | 8.190 | 8.190 | 6,772,400 |
| 2025-11-04 | 8.120 | 8.170 | 8.060 | 8.120 | 8.120 | 5,350,100 |
| 2025-11-03 | 8.130 | 8.170 | 8.060 | 8.140 | 8.140 | 7,050,515 |
| 2025-10-31 | 7.900 | 8.110 | 7.900 | 8.100 | 8.100 | 7,469,402 |
| 2025-10-30 | 7.970 | 8.020 | 7.880 | 7.890 | 7.890 | 4,837,411 |
| 2025-10-29 | 8.050 | 8.100 | 7.890 | 7.990 | 7.990 | 7,036,200 |
| 2025-10-28 | 8.030 | 8.190 | 8.010 | 8.100 | 8.100 | 8,481,900 |
| 2025-10-27 | 8.000 | 8.030 | 7.930 | 7.980 | 7.980 | 5,998,700 |
| 2025-10-24 | 7.910 | 8.050 | 7.910 | 7.970 | 7.970 | 5,414,500 |
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.