Guangzhou Improve Med Instrument historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.490 | 5.540 | 5.350 | 5.390 | 5.390 | 4,997,300 |
| 2025-04-23 | 5.530 | 5.590 | 5.450 | 5.460 | 5.460 | 5,617,602 |
| 2025-04-22 | 5.480 | 5.570 | 5.440 | 5.460 | 5.460 | 5,080,310 |
| 2025-04-21 | 5.370 | 5.600 | 5.300 | 5.480 | 5.480 | 6,185,810 |
| 2025-04-18 | 5.420 | 5.520 | 5.290 | 5.410 | 5.410 | 5,590,000 |
| 2025-04-17 | 5.420 | 5.530 | 5.320 | 5.410 | 5.410 | 5,122,602 |
| 2025-04-16 | 5.710 | 5.710 | 5.300 | 5.430 | 5.430 | 7,992,100 |
| 2025-04-15 | 5.640 | 5.720 | 5.520 | 5.650 | 5.650 | 7,277,266 |
| 2025-04-14 | 5.510 | 5.720 | 5.480 | 5.630 | 5.630 | 6,286,000 |
| 2025-04-11 | 5.530 | 5.540 | 5.360 | 5.430 | 5.430 | 6,778,600 |
| 2025-04-10 | 5.180 | 5.620 | 5.180 | 5.460 | 5.460 | 13,002,337 |
| 2025-04-09 | 4.890 | 5.120 | 4.470 | 5.090 | 5.090 | 11,005,237 |
| 2025-04-08 | 4.850 | 5.160 | 4.810 | 4.930 | 4.930 | 9,886,037 |
| 2025-04-07 | 5.600 | 5.630 | 4.720 | 4.750 | 4.750 | 11,514,000 |
| 2025-04-03 | 5.820 | 6.020 | 5.780 | 5.900 | 5.900 | 7,384,910 |
| 2025-04-02 | 5.780 | 5.900 | 5.740 | 5.810 | 5.810 | 5,473,500 |
| 2025-04-01 | 5.620 | 6.070 | 5.610 | 5.800 | 5.800 | 9,944,410 |
| 2025-03-31 | 5.530 | 5.670 | 5.480 | 5.620 | 5.620 | 6,138,600 |
| 2025-03-28 | 5.680 | 5.830 | 5.600 | 5.610 | 5.610 | 6,464,300 |
| 2025-03-27 | 5.700 | 5.760 | 5.550 | 5.690 | 5.690 | 5,288,200 |
| 2025-03-26 | 5.580 | 5.770 | 5.560 | 5.710 | 5.710 | 6,682,500 |
| 2025-03-25 | 5.570 | 5.660 | 5.490 | 5.620 | 5.620 | 7,709,439 |
| 2025-03-24 | 5.920 | 5.990 | 5.490 | 5.570 | 5.570 | 11,504,800 |
| 2025-03-21 | 6.190 | 6.220 | 5.990 | 6.010 | 6.010 | 6,624,430 |
| 2025-03-20 | 6.200 | 6.210 | 6.100 | 6.190 | 6.190 | 4,494,530 |
| 2025-03-19 | 6.230 | 6.290 | 6.140 | 6.180 | 6.180 | 5,109,200 |
| 2025-03-18 | 6.220 | 6.250 | 6.150 | 6.200 | 6.200 | 4,856,100 |
| 2025-03-17 | 6.190 | 6.260 | 6.160 | 6.190 | 6.190 | 6,713,900 |
| 2025-03-14 | 6.040 | 6.200 | 5.970 | 6.180 | 6.180 | 8,908,350 |
| 2025-03-13 | 6.120 | 6.140 | 5.940 | 6.050 | 6.050 | 7,308,300 |
| 2025-03-12 | 6.150 | 6.170 | 6.070 | 6.120 | 6.120 | 7,184,000 |
| 2025-03-11 | 6.120 | 6.180 | 6.040 | 6.120 | 6.120 | 8,905,720 |
| 2025-03-10 | 6.430 | 6.580 | 6.120 | 6.190 | 6.190 | 16,471,230 |
| 2025-03-07 | 6.180 | 6.280 | 6.040 | 6.060 | 6.060 | 8,865,400 |
| 2025-03-06 | 6.120 | 6.240 | 6.050 | 6.240 | 6.240 | 7,254,600 |
| 2025-03-05 | 6.190 | 6.190 | 5.990 | 6.060 | 6.060 | 6,810,200 |
| 2025-03-04 | 5.980 | 6.180 | 5.980 | 6.170 | 6.170 | 6,507,307 |
| 2025-03-03 | 5.990 | 6.170 | 5.910 | 6.030 | 6.030 | 7,445,300 |
| 2025-02-28 | 6.150 | 6.190 | 5.890 | 5.910 | 5.910 | 7,921,050 |
| 2025-02-27 | 6.210 | 6.270 | 6.090 | 6.180 | 6.180 | 6,909,131 |
| 2025-02-26 | 6.230 | 6.320 | 6.200 | 6.230 | 6.230 | 6,552,757 |
| 2025-02-25 | 6.180 | 6.320 | 6.140 | 6.230 | 6.230 | 7,471,357 |
| 2025-02-24 | 6.280 | 6.330 | 6.170 | 6.230 | 6.230 | 8,692,200 |
| 2025-02-21 | 6.440 | 6.440 | 6.130 | 6.290 | 6.290 | 11,874,220 |
| 2025-02-20 | 6.270 | 6.660 | 6.230 | 6.330 | 6.330 | 13,151,370 |
| 2025-02-19 | 6.130 | 6.290 | 6.090 | 6.190 | 6.190 | 10,206,100 |
| 2025-02-18 | 6.670 | 6.780 | 6.120 | 6.150 | 6.150 | 16,723,401 |
| 2025-02-17 | 6.510 | 6.820 | 6.450 | 6.450 | 6.450 | 24,126,438 |
| 2025-02-14 | 5.970 | 6.530 | 5.970 | 6.410 | 6.410 | 23,508,866 |
| 2025-02-13 | 6.040 | 6.100 | 5.930 | 5.930 | 5.930 | 8,480,500 |
| 2025-02-12 | 6.010 | 6.170 | 5.970 | 6.070 | 6.070 | 9,762,500 |
| 2025-02-11 | 6.230 | 6.230 | 5.980 | 6.030 | 6.030 | 9,859,100 |
| 2025-02-10 | 6.000 | 6.170 | 5.880 | 6.160 | 6.160 | 12,293,500 |
| 2025-02-07 | 5.670 | 5.870 | 5.660 | 5.850 | 5.850 | 8,650,499 |
| 2025-02-06 | 5.680 | 5.690 | 5.500 | 5.670 | 5.670 | 7,118,800 |
| 2025-02-05 | 5.520 | 5.670 | 5.480 | 5.630 | 5.630 | 6,675,000 |
| 2025-01-27 | 5.620 | 5.660 | 5.400 | 5.440 | 5.440 | 6,117,966 |
| 2025-01-24 | 5.430 | 5.480 | 5.350 | 5.440 | 5.440 | 4,897,917 |
| 2025-01-23 | 5.490 | 5.630 | 5.410 | 5.430 | 5.430 | 6,541,259 |
| 2025-01-22 | 5.440 | 5.480 | 5.340 | 5.430 | 5.430 | 3,745,000 |
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.