Guangzhou Improve Med Instrument historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.850 | 8.170 | 7.790 | 7.850 | 7.850 | 19,398,500 |
| 2025-07-22 | 8.110 | 8.110 | 7.870 | 7.890 | 7.890 | 17,836,800 |
| 2025-07-21 | 7.980 | 8.150 | 7.930 | 8.080 | 8.080 | 20,224,400 |
| 2025-07-18 | 7.940 | 7.990 | 7.820 | 7.960 | 7.960 | 14,170,800 |
| 2025-07-17 | 7.820 | 8.040 | 7.760 | 7.990 | 7.990 | 20,094,500 |
| 2025-07-16 | 7.820 | 7.840 | 7.710 | 7.820 | 7.820 | 12,709,204 |
| 2025-07-15 | 7.860 | 7.950 | 7.620 | 7.790 | 7.790 | 21,048,300 |
| 2025-07-14 | 7.880 | 8.180 | 7.800 | 7.910 | 7.910 | 22,239,170 |
| 2025-07-11 | 8.100 | 8.130 | 7.750 | 7.790 | 7.790 | 27,126,151 |
| 2025-07-10 | 8.000 | 8.210 | 7.960 | 8.190 | 8.190 | 26,623,119 |
| 2025-07-09 | 8.350 | 8.380 | 8.000 | 8.160 | 8.160 | 43,063,310 |
| 2025-07-08 | 8.380 | 8.550 | 8.170 | 8.520 | 8.520 | 58,127,951 |
| 2025-07-07 | 7.780 | 9.360 | 7.680 | 8.780 | 8.780 | 70,204,384 |
| 2025-07-04 | 7.800 | 8.560 | 7.780 | 7.990 | 7.990 | 57,968,940 |
| 2025-07-03 | 7.720 | 8.060 | 7.510 | 7.800 | 7.800 | 46,825,470 |
| 2025-07-02 | 8.500 | 8.650 | 7.650 | 7.870 | 7.870 | 70,599,172 |
| 2025-07-01 | 6.870 | 8.240 | 6.850 | 8.240 | 8.240 | 25,972,040 |
| 2025-06-30 | 6.790 | 6.880 | 6.720 | 6.870 | 6.870 | 7,008,200 |
| 2025-06-27 | 6.680 | 6.800 | 6.660 | 6.720 | 6.720 | 6,100,800 |
| 2025-06-26 | 6.700 | 6.740 | 6.630 | 6.680 | 6.680 | 5,689,100 |
| 2025-06-25 | 6.730 | 6.740 | 6.570 | 6.700 | 6.700 | 5,392,632 |
| 2025-06-24 | 6.560 | 6.700 | 6.530 | 6.690 | 6.690 | 6,097,600 |
| 2025-06-23 | 6.310 | 6.570 | 6.310 | 6.560 | 6.560 | 6,834,100 |
| 2025-06-20 | 6.380 | 6.480 | 6.330 | 6.350 | 6.350 | 3,810,000 |
| 2025-06-19 | 6.520 | 6.530 | 6.380 | 6.400 | 6.400 | 6,866,585 |
| 2025-06-18 | 6.580 | 6.680 | 6.500 | 6.510 | 6.510 | 6,682,400 |
| 2025-06-17 | 6.600 | 6.840 | 6.580 | 6.620 | 6.620 | 9,750,000 |
| 2025-06-16 | 6.500 | 6.670 | 6.440 | 6.550 | 6.550 | 8,637,500 |
| 2025-06-13 | 6.610 | 6.660 | 6.440 | 6.470 | 6.470 | 6,986,800 |
| 2025-06-12 | 6.590 | 6.660 | 6.540 | 6.640 | 6.640 | 6,010,800 |
| 2025-06-11 | 6.750 | 6.790 | 6.590 | 6.610 | 6.610 | 6,441,332 |
| 2025-06-10 | 6.700 | 6.850 | 6.570 | 6.680 | 6.680 | 10,310,101 |
| 2025-06-09 | 6.600 | 6.710 | 6.590 | 6.680 | 6.680 | 6,457,376 |
| 2025-06-06 | 6.560 | 6.620 | 6.500 | 6.590 | 6.590 | 6,549,700 |
| 2025-06-05 | 6.550 | 6.610 | 6.470 | 6.550 | 6.550 | 8,096,132 |
| 2025-06-04 | 6.560 | 6.670 | 6.500 | 6.580 | 6.580 | 9,076,600 |
| 2025-06-03 | 6.280 | 6.550 | 6.200 | 6.510 | 6.510 | 9,357,600 |
| 2025-05-30 | 6.370 | 6.470 | 6.310 | 6.360 | 6.360 | 8,387,900 |
| 2025-05-29 | 6.190 | 6.420 | 6.160 | 6.390 | 6.390 | 7,882,800 |
| 2025-05-28 | 6.270 | 6.330 | 6.140 | 6.190 | 6.190 | 5,120,400 |
| 2025-05-27 | 6.220 | 6.290 | 6.150 | 6.270 | 6.270 | 4,903,332 |
| 2025-05-26 | 6.140 | 6.250 | 6.110 | 6.220 | 6.220 | 5,962,632 |
| 2025-05-23 | 6.330 | 6.330 | 6.140 | 6.170 | 6.170 | 6,796,732 |
| 2025-05-22 | 6.310 | 6.390 | 6.160 | 6.230 | 6.230 | 7,147,000 |
| 2025-05-21 | 6.430 | 6.440 | 6.320 | 6.340 | 6.340 | 6,108,100 |
| 2025-05-20 | 6.280 | 6.440 | 6.240 | 6.440 | 6.440 | 8,030,100 |
| 2025-05-19 | 6.210 | 6.280 | 6.140 | 6.250 | 6.250 | 5,968,100 |
| 2025-05-16 | 6.160 | 6.260 | 6.120 | 6.230 | 6.230 | 5,922,400 |
| 2025-05-15 | 6.190 | 6.230 | 6.100 | 6.220 | 6.220 | 6,002,000 |
| 2025-05-14 | 6.200 | 6.430 | 6.140 | 6.190 | 6.190 | 6,627,300 |
| 2025-05-13 | 6.220 | 6.260 | 6.130 | 6.200 | 6.200 | 7,393,440 |
| 2025-05-12 | 6.170 | 6.240 | 6.080 | 6.150 | 6.150 | 6,011,400 |
| 2025-05-09 | 6.220 | 6.220 | 6.090 | 6.150 | 6.150 | 5,200,200 |
| 2025-05-08 | 6.110 | 6.210 | 6.080 | 6.190 | 6.190 | 6,066,570 |
| 2025-05-07 | 6.190 | 6.270 | 6.090 | 6.110 | 6.110 | 7,841,400 |
| 2025-05-06 | 6.040 | 6.130 | 5.920 | 6.130 | 6.130 | 7,640,500 |
| 2025-04-30 | 5.890 | 6.080 | 5.880 | 5.960 | 5.960 | 8,735,600 |
| 2025-04-29 | 5.550 | 5.990 | 5.550 | 5.890 | 5.890 | 11,738,900 |
| 2025-04-28 | 5.760 | 5.850 | 5.570 | 5.660 | 5.660 | 11,134,000 |
| 2025-04-25 | 5.490 | 5.770 | 5.490 | 5.640 | 5.640 | 11,794,400 |
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.