Guangzhou Improve Med Instrument historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.440 | 5.480 | 5.340 | 5.430 | 5.430 | 3,745,000 |
| 2025-01-21 | 5.650 | 5.690 | 5.430 | 5.470 | 5.470 | 5,907,600 |
| 2025-01-20 | 5.550 | 5.640 | 5.330 | 5.640 | 5.640 | 8,321,600 |
| 2025-01-17 | 5.620 | 5.620 | 5.480 | 5.490 | 5.490 | 4,343,500 |
| 2025-01-16 | 5.650 | 5.670 | 5.550 | 5.620 | 5.620 | 5,335,300 |
| 2025-01-15 | 5.580 | 5.630 | 5.470 | 5.580 | 5.580 | 4,835,800 |
| 2025-01-14 | 5.360 | 5.580 | 5.350 | 5.580 | 5.580 | 6,704,000 |
| 2025-01-13 | 5.100 | 5.330 | 4.980 | 5.280 | 5.280 | 6,756,400 |
| 2025-01-10 | 5.430 | 5.500 | 5.200 | 5.200 | 5.200 | 5,998,900 |
| 2025-01-09 | 5.460 | 5.550 | 5.350 | 5.450 | 5.450 | 5,564,200 |
| 2025-01-08 | 5.510 | 5.650 | 5.310 | 5.460 | 5.460 | 7,508,502 |
| 2025-01-07 | 5.410 | 5.560 | 5.340 | 5.540 | 5.540 | 7,799,600 |
| 2025-01-06 | 5.320 | 5.460 | 5.110 | 5.320 | 5.320 | 9,702,000 |
| 2025-01-03 | 5.720 | 5.930 | 5.350 | 5.420 | 5.420 | 15,882,599 |
| 2025-01-02 | 5.690 | 5.790 | 5.500 | 5.570 | 5.570 | 9,755,600 |
| 2024-12-31 | 5.710 | 5.800 | 5.510 | 5.520 | 5.520 | 5,612,200 |
| 2024-12-30 | 5.860 | 5.880 | 5.590 | 5.680 | 5.680 | 6,575,244 |
| 2024-12-27 | 5.870 | 5.970 | 5.750 | 5.890 | 5.890 | 5,856,600 |
| 2024-12-26 | 5.750 | 5.890 | 5.630 | 5.790 | 5.790 | 7,441,947 |
| 2024-12-25 | 6.000 | 6.120 | 5.650 | 5.690 | 5.690 | 9,217,702 |
| 2024-12-24 | 5.980 | 6.010 | 5.730 | 5.880 | 5.880 | 10,098,201 |
| 2024-12-23 | 6.580 | 6.620 | 5.960 | 5.980 | 5.980 | 14,019,000 |
| 2024-12-20 | 6.580 | 6.700 | 6.530 | 6.580 | 6.580 | 7,498,901 |
| 2024-12-19 | 6.680 | 6.820 | 6.500 | 6.580 | 6.580 | 8,708,900 |
| 2024-12-18 | 6.720 | 6.880 | 6.430 | 6.760 | 6.760 | 11,098,100 |
| 2024-12-17 | 7.300 | 7.310 | 6.690 | 6.720 | 6.720 | 17,783,900 |
| 2024-12-16 | 6.990 | 7.370 | 6.990 | 7.360 | 7.360 | 19,973,838 |
| 2024-12-13 | 7.230 | 7.230 | 7.020 | 7.030 | 7.030 | 9,170,900 |
| 2024-12-12 | 7.170 | 7.290 | 7.140 | 7.250 | 7.250 | 9,745,502 |
| 2024-12-11 | 7.100 | 7.200 | 7.040 | 7.180 | 7.180 | 7,585,700 |
| 2024-12-10 | 7.360 | 7.450 | 7.070 | 7.100 | 7.100 | 12,929,710 |
| 2024-12-09 | 7.200 | 7.530 | 7.090 | 7.170 | 7.170 | 14,045,800 |
| 2024-12-06 | 7.030 | 7.260 | 6.910 | 7.190 | 7.190 | 17,575,200 |
| 2024-12-05 | 6.700 | 7.020 | 6.660 | 7.020 | 7.020 | 11,824,810 |
| 2024-12-04 | 6.930 | 6.950 | 6.700 | 6.750 | 6.750 | 12,392,200 |
| 2024-12-03 | 7.100 | 7.220 | 6.900 | 6.960 | 6.960 | 16,770,900 |
| 2024-12-02 | 7.070 | 7.300 | 7.060 | 7.130 | 7.130 | 23,644,782 |
| 2024-11-29 | 7.000 | 7.060 | 6.780 | 6.930 | 6.930 | 15,630,182 |
| 2024-11-28 | 6.860 | 7.100 | 6.800 | 7.000 | 7.000 | 18,156,400 |
| 2024-11-27 | 6.850 | 6.900 | 6.450 | 6.860 | 6.860 | 20,050,200 |
| 2024-11-26 | 6.700 | 7.200 | 6.540 | 6.980 | 6.980 | 27,463,100 |
| 2024-11-25 | 6.590 | 7.300 | 6.570 | 6.840 | 6.840 | 26,181,940 |
| 2024-11-22 | 6.660 | 6.860 | 6.370 | 6.410 | 6.410 | 13,211,069 |
| 2024-11-21 | 6.560 | 6.850 | 6.420 | 6.730 | 6.730 | 14,518,800 |
| 2024-11-20 | 6.390 | 6.620 | 6.320 | 6.570 | 6.570 | 10,056,202 |
| 2024-11-19 | 6.280 | 6.400 | 6.160 | 6.390 | 6.390 | 8,385,816 |
| 2024-11-18 | 6.460 | 6.600 | 6.120 | 6.190 | 6.190 | 10,881,331 |
| 2024-11-15 | 6.760 | 6.770 | 6.440 | 6.440 | 6.440 | 12,717,000 |
| 2024-11-14 | 7.040 | 7.090 | 6.710 | 6.730 | 6.730 | 15,280,800 |
| 2024-11-13 | 7.350 | 7.420 | 6.910 | 7.100 | 7.100 | 25,563,323 |
| 2024-11-12 | 6.890 | 7.950 | 6.890 | 7.360 | 7.360 | 45,085,303 |
| 2024-11-11 | 6.730 | 6.880 | 6.700 | 6.880 | 6.880 | 14,630,900 |
| 2024-11-08 | 6.990 | 7.070 | 6.760 | 6.780 | 6.780 | 20,616,175 |
| 2024-11-07 | 6.490 | 6.880 | 6.380 | 6.880 | 6.880 | 19,647,271 |
| 2024-11-06 | 6.400 | 6.550 | 6.330 | 6.470 | 6.470 | 11,664,503 |
| 2024-11-05 | 6.190 | 6.450 | 6.150 | 6.420 | 6.420 | 9,950,300 |
| 2024-11-04 | 6.080 | 6.200 | 6.030 | 6.190 | 6.190 | 9,040,500 |
| 2024-11-01 | 6.510 | 6.510 | 6.080 | 6.100 | 6.100 | 17,869,800 |
| 2024-10-31 | 6.500 | 6.600 | 6.470 | 6.540 | 6.540 | 13,738,804 |
| 2024-10-30 | 6.560 | 6.660 | 6.390 | 6.520 | 6.520 | 15,644,409 |
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.