Guangzhou Improve Med Instrument historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.780 | 7.110 | 6.700 | 7.040 | 7.040 | 23,983,108 |
| 2024-10-25 | 6.830 | 7.020 | 6.620 | 6.810 | 6.810 | 22,058,900 |
| 2024-10-24 | 6.830 | 7.450 | 6.780 | 6.910 | 6.910 | 26,378,200 |
| 2024-10-23 | 7.120 | 7.120 | 6.850 | 6.880 | 6.880 | 28,194,200 |
| 2024-10-22 | 6.620 | 7.370 | 6.620 | 7.250 | 7.250 | 37,291,006 |
| 2024-10-21 | 6.530 | 6.710 | 6.450 | 6.660 | 6.660 | 21,631,804 |
| 2024-10-18 | 6.320 | 6.670 | 6.300 | 6.500 | 6.500 | 21,308,000 |
| 2024-10-17 | 6.480 | 6.680 | 6.310 | 6.370 | 6.370 | 16,110,900 |
| 2024-10-16 | 6.420 | 6.680 | 6.420 | 6.470 | 6.470 | 17,852,200 |
| 2024-10-15 | 6.740 | 7.030 | 6.520 | 6.640 | 6.640 | 26,230,230 |
| 2024-10-14 | 6.620 | 6.790 | 6.270 | 6.790 | 6.790 | 21,502,544 |
| 2024-10-11 | 6.720 | 6.950 | 6.360 | 6.480 | 6.480 | 25,546,768 |
| 2024-10-10 | 7.100 | 7.580 | 6.850 | 6.990 | 6.990 | 30,981,239 |
| 2024-10-09 | 7.460 | 8.300 | 7.040 | 7.140 | 7.140 | 50,359,571 |
| 2024-10-08 | 7.910 | 7.910 | 7.010 | 7.910 | 7.910 | 59,050,651 |
| 2024-09-30 | 5.780 | 6.590 | 5.540 | 6.590 | 6.590 | 58,431,604 |
| 2024-09-27 | 5.250 | 5.720 | 5.250 | 5.490 | 5.490 | 47,832,118 |
| 2024-09-26 | 5.170 | 5.260 | 4.980 | 5.240 | 5.240 | 42,326,067 |
| 2024-09-25 | 4.940 | 5.450 | 4.930 | 5.270 | 5.270 | 58,390,304 |
| 2024-09-24 | 4.890 | 5.060 | 4.730 | 5.040 | 5.040 | 48,174,500 |
| 2024-09-23 | 5.260 | 5.260 | 4.920 | 5.040 | 5.040 | 52,082,169 |
| 2024-09-20 | 5.900 | 6.080 | 5.350 | 5.420 | 5.420 | 61,272,539 |
| 2024-09-19 | 5.780 | 6.170 | 5.540 | 5.840 | 5.840 | 66,974,374 |
| 2024-09-18 | 6.200 | 7.160 | 5.300 | 6.100 | 6.100 | 84,967,736 |
| 2024-09-13 | 5.680 | 7.430 | 5.680 | 6.630 | 6.630 | 96,573,844 |
| 2024-09-12 | 5.600 | 6.300 | 5.570 | 6.300 | 6.300 | 91,799,330 |
| 2024-09-11 | 5.900 | 6.440 | 5.160 | 5.250 | 5.250 | 80,603,291 |
| 2024-09-10 | 5.830 | 5.830 | 5.400 | 5.830 | 5.830 | 36,969,460 |
| 2024-09-09 | 4.090 | 4.860 | 4.040 | 4.860 | 4.860 | 23,066,904 |
| 2024-09-06 | 4.200 | 4.250 | 4.040 | 4.050 | 4.050 | 4,352,802 |
| 2024-09-05 | 4.060 | 4.170 | 4.030 | 4.160 | 4.160 | 5,116,200 |
| 2024-09-04 | 4.080 | 4.170 | 4.040 | 4.060 | 4.060 | 5,473,100 |
| 2024-09-03 | 4.100 | 4.210 | 4.080 | 4.130 | 4.130 | 6,042,300 |
| 2024-09-02 | 4.120 | 4.300 | 4.100 | 4.150 | 4.150 | 7,348,400 |
| 2024-08-30 | 4.070 | 4.200 | 4.040 | 4.150 | 4.150 | 7,431,610 |
| 2024-08-29 | 4.000 | 4.100 | 3.920 | 4.090 | 4.090 | 7,728,400 |
| 2024-08-28 | 3.830 | 4.010 | 3.810 | 3.970 | 3.970 | 5,648,600 |
| 2024-08-27 | 3.950 | 4.020 | 3.870 | 3.880 | 3.880 | 4,828,800 |
| 2024-08-26 | 3.830 | 3.980 | 3.790 | 3.960 | 3.960 | 5,985,220 |
| 2024-08-23 | 3.900 | 3.930 | 3.790 | 3.840 | 3.840 | 6,258,600 |
| 2024-08-22 | 4.000 | 4.050 | 3.890 | 3.910 | 3.910 | 6,058,701 |
| 2024-08-21 | 4.000 | 4.050 | 3.930 | 4.020 | 4.020 | 5,834,404 |
| 2024-08-20 | 4.130 | 4.150 | 3.980 | 4.000 | 4.000 | 7,699,106 |
| 2024-08-19 | 4.170 | 4.250 | 4.120 | 4.150 | 4.150 | 10,830,920 |
| 2024-08-16 | 4.120 | 4.330 | 4.050 | 4.280 | 4.280 | 16,712,700 |
| 2024-08-15 | 4.070 | 4.150 | 4.000 | 4.090 | 4.090 | 10,995,583 |
| 2024-08-14 | 4.120 | 4.170 | 3.990 | 4.150 | 4.150 | 13,252,684 |
| 2024-08-13 | 4.160 | 4.350 | 4.060 | 4.120 | 4.120 | 21,239,884 |
| 2024-08-12 | 4.120 | 4.670 | 4.100 | 4.360 | 4.360 | 32,000,800 |
| 2024-08-09 | 4.060 | 4.150 | 3.990 | 4.000 | 4.000 | 8,380,600 |
| 2024-08-08 | 4.020 | 4.230 | 4.010 | 4.100 | 4.100 | 12,170,056 |
| 2024-08-07 | 4.110 | 4.110 | 3.980 | 4.010 | 4.010 | 11,605,401 |
| 2024-08-06 | 3.890 | 4.140 | 3.840 | 4.110 | 4.110 | 17,424,725 |
| 2024-08-05 | 3.960 | 4.020 | 3.840 | 3.850 | 3.850 | 21,670,424 |
| 2024-08-02 | 3.890 | 4.640 | 3.870 | 4.080 | 4.080 | 26,642,349 |
| 2024-08-01 | 3.810 | 3.950 | 3.800 | 3.920 | 3.920 | 7,119,502 |
| 2024-07-31 | 3.700 | 3.820 | 3.630 | 3.810 | 3.810 | 5,670,727 |
| 2024-07-30 | 3.600 | 3.700 | 3.570 | 3.700 | 3.700 | 5,193,301 |
| 2024-07-29 | 3.590 | 3.650 | 3.490 | 3.610 | 3.610 | 5,704,000 |
| 2024-07-26 | 3.520 | 3.600 | 3.520 | 3.550 | 3.550 | 5,464,699 |
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.