Guangzhou Improve Med Instrument historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.900 | 7.920 | 7.780 | 7.920 | 7.920 | 5,779,100 |
| 2025-10-22 | 7.840 | 7.950 | 7.830 | 7.890 | 7.890 | 5,416,200 |
| 2025-10-21 | 7.680 | 7.880 | 7.620 | 7.870 | 7.870 | 7,024,400 |
| 2025-10-20 | 7.580 | 7.700 | 7.530 | 7.690 | 7.690 | 5,191,500 |
| 2025-10-17 | 7.570 | 7.730 | 7.500 | 7.520 | 7.520 | 5,349,400 |
| 2025-10-16 | 7.680 | 7.760 | 7.580 | 7.600 | 7.600 | 5,390,194 |
| 2025-10-15 | 7.630 | 7.780 | 7.590 | 7.670 | 7.670 | 6,265,321 |
| 2025-10-14 | 7.600 | 7.760 | 7.580 | 7.630 | 7.630 | 5,718,311 |
| 2025-10-13 | 7.440 | 7.630 | 7.220 | 7.590 | 7.590 | 5,952,759 |
| 2025-10-10 | 7.540 | 7.680 | 7.510 | 7.570 | 7.570 | 5,051,800 |
| 2025-10-09 | 7.720 | 7.780 | 7.530 | 7.540 | 7.540 | 5,841,900 |
| 2025-09-30 | 7.650 | 7.740 | 7.640 | 7.670 | 7.670 | 3,411,250 |
| 2025-09-29 | 7.600 | 7.690 | 7.460 | 7.670 | 7.670 | 5,264,211 |
| 2025-09-26 | 7.630 | 7.700 | 7.500 | 7.600 | 7.600 | 5,107,800 |
| 2025-09-25 | 7.710 | 7.850 | 7.610 | 7.640 | 7.640 | 5,497,250 |
| 2025-09-24 | 7.550 | 7.760 | 7.520 | 7.720 | 7.720 | 5,340,010 |
| 2025-09-23 | 7.760 | 7.790 | 7.370 | 7.620 | 7.620 | 8,850,249 |
| 2025-09-22 | 7.920 | 7.960 | 7.720 | 7.760 | 7.760 | 5,773,800 |
| 2025-09-19 | 7.920 | 7.970 | 7.780 | 7.870 | 7.870 | 6,090,741 |
| 2025-09-18 | 8.170 | 8.190 | 7.870 | 7.920 | 7.920 | 10,441,938 |
| 2025-09-17 | 8.150 | 8.240 | 8.090 | 8.170 | 8.170 | 7,962,500 |
| 2025-09-16 | 7.990 | 8.140 | 7.960 | 8.140 | 8.140 | 6,480,700 |
| 2025-09-15 | 8.090 | 8.100 | 7.970 | 7.990 | 7.990 | 6,244,600 |
| 2025-09-12 | 8.150 | 8.200 | 8.030 | 8.100 | 8.100 | 6,837,600 |
| 2025-09-11 | 8.000 | 8.170 | 7.840 | 8.170 | 8.170 | 8,872,400 |
| 2025-09-10 | 8.120 | 8.170 | 8.000 | 8.020 | 8.020 | 6,687,481 |
| 2025-09-09 | 8.300 | 8.300 | 8.070 | 8.090 | 8.090 | 8,112,500 |
| 2025-09-08 | 8.030 | 8.380 | 8.030 | 8.280 | 8.280 | 11,796,700 |
| 2025-09-05 | 8.100 | 8.100 | 7.810 | 8.050 | 8.050 | 9,604,000 |
| 2025-09-04 | 7.850 | 8.190 | 7.810 | 8.020 | 8.020 | 15,461,800 |
| 2025-09-03 | 8.040 | 8.110 | 7.780 | 7.780 | 7.780 | 9,233,400 |
| 2025-09-02 | 8.120 | 8.210 | 7.940 | 8.060 | 8.060 | 10,908,300 |
| 2025-09-01 | 8.050 | 8.210 | 8.030 | 8.180 | 8.180 | 9,696,700 |
| 2025-08-29 | 8.210 | 8.210 | 8.010 | 8.040 | 8.040 | 8,578,000 |
| 2025-08-28 | 8.180 | 8.330 | 7.830 | 8.190 | 8.190 | 17,393,602 |
| 2025-08-27 | 8.720 | 8.720 | 8.210 | 8.210 | 8.210 | 23,181,400 |
| 2025-08-26 | 8.750 | 8.910 | 8.690 | 8.710 | 8.710 | 14,994,639 |
| 2025-08-25 | 8.620 | 8.870 | 8.560 | 8.820 | 8.820 | 19,933,202 |
| 2025-08-22 | 8.690 | 8.740 | 8.490 | 8.650 | 8.650 | 16,348,312 |
| 2025-08-21 | 8.810 | 8.920 | 8.670 | 8.730 | 8.730 | 15,004,739 |
| 2025-08-20 | 8.930 | 9.020 | 8.720 | 8.810 | 8.810 | 19,823,400 |
| 2025-08-19 | 9.110 | 9.300 | 8.950 | 8.990 | 8.990 | 29,382,900 |
| 2025-08-18 | 8.910 | 9.300 | 8.900 | 9.070 | 9.070 | 36,657,800 |
| 2025-08-15 | 8.400 | 8.860 | 8.400 | 8.590 | 8.590 | 20,873,671 |
| 2025-08-14 | 8.830 | 8.850 | 8.340 | 8.350 | 8.350 | 29,477,700 |
| 2025-08-13 | 9.100 | 9.250 | 8.770 | 8.870 | 8.870 | 31,658,220 |
| 2025-08-12 | 9.040 | 9.500 | 8.950 | 9.130 | 9.130 | 38,632,708 |
| 2025-08-11 | 8.980 | 9.050 | 8.810 | 8.960 | 8.960 | 29,046,632 |
| 2025-08-08 | 9.120 | 9.570 | 8.840 | 8.980 | 8.980 | 50,045,341 |
| 2025-08-07 | 8.460 | 9.860 | 8.460 | 9.290 | 9.290 | 64,114,491 |
| 2025-08-06 | 8.780 | 9.060 | 8.520 | 8.560 | 8.560 | 30,217,200 |
| 2025-08-05 | 8.830 | 8.990 | 8.580 | 8.870 | 8.870 | 39,088,500 |
| 2025-08-04 | 8.420 | 9.260 | 8.100 | 8.970 | 8.970 | 45,960,692 |
| 2025-08-01 | 8.300 | 8.850 | 8.240 | 8.580 | 8.580 | 36,840,900 |
| 2025-07-31 | 8.230 | 8.850 | 8.180 | 8.520 | 8.520 | 49,303,721 |
| 2025-07-30 | 8.010 | 8.250 | 7.980 | 8.170 | 8.170 | 23,625,869 |
| 2025-07-29 | 8.160 | 8.170 | 7.930 | 8.070 | 8.070 | 17,602,200 |
| 2025-07-28 | 8.170 | 8.270 | 8.090 | 8.140 | 8.140 | 21,870,200 |
| 2025-07-25 | 7.990 | 8.290 | 7.880 | 8.200 | 8.200 | 34,212,290 |
| 2025-07-24 | 7.750 | 8.100 | 7.750 | 7.930 | 7.930 | 19,253,100 |
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.