Innovative Medical Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.290 | 6.380 | 6.170 | 6.190 | 6.190 | 10,078,395 |
| 2024-07-26 | 5.990 | 6.220 | 5.980 | 6.160 | 6.160 | 10,447,097 |
| 2024-07-25 | 5.950 | 6.020 | 5.880 | 5.990 | 5.990 | 5,328,100 |
| 2024-07-24 | 6.090 | 6.150 | 5.970 | 5.980 | 5.980 | 7,669,300 |
| 2024-07-23 | 6.210 | 6.290 | 6.130 | 6.140 | 6.140 | 8,481,400 |
| 2024-07-22 | 6.140 | 6.230 | 6.110 | 6.190 | 6.190 | 5,463,795 |
| 2024-07-19 | 6.130 | 6.200 | 6.050 | 6.170 | 6.170 | 5,636,295 |
| 2024-07-18 | 6.210 | 6.210 | 5.970 | 6.150 | 6.150 | 11,806,092 |
| 2024-07-17 | 6.270 | 6.300 | 6.190 | 6.210 | 6.210 | 7,381,400 |
| 2024-07-16 | 6.190 | 6.310 | 6.160 | 6.260 | 6.260 | 6,598,000 |
| 2024-07-15 | 6.330 | 6.350 | 6.180 | 6.210 | 6.210 | 8,717,100 |
| 2024-07-12 | 6.540 | 6.630 | 6.400 | 6.400 | 6.400 | 14,931,339 |
| 2024-07-11 | 6.390 | 6.460 | 6.300 | 6.440 | 6.440 | 10,554,630 |
| 2024-07-10 | 6.260 | 6.350 | 6.230 | 6.250 | 6.250 | 8,764,000 |
| 2024-07-09 | 6.240 | 6.420 | 6.140 | 6.380 | 6.380 | 11,186,692 |
| 2024-07-08 | 6.610 | 6.640 | 6.260 | 6.280 | 6.280 | 10,326,400 |
| 2024-07-05 | 6.460 | 6.590 | 6.340 | 6.590 | 6.590 | 10,072,000 |
| 2024-07-04 | 6.640 | 6.720 | 6.450 | 6.490 | 6.490 | 11,606,035 |
| 2024-07-03 | 6.970 | 7.050 | 6.690 | 6.710 | 6.710 | 16,223,339 |
| 2024-07-02 | 7.410 | 7.410 | 6.920 | 6.920 | 6.920 | 28,913,839 |
| 2024-07-01 | 6.800 | 6.840 | 6.570 | 6.740 | 6.740 | 13,071,738 |
| 2024-06-28 | 6.880 | 6.890 | 6.760 | 6.850 | 6.850 | 12,375,500 |
| 2024-06-27 | 7.030 | 7.050 | 6.800 | 6.930 | 6.930 | 20,177,200 |
| 2024-06-26 | 6.870 | 7.180 | 6.790 | 7.140 | 7.140 | 27,285,901 |
| 2024-06-25 | 6.680 | 6.990 | 6.650 | 6.900 | 6.900 | 26,308,801 |
| 2024-06-24 | 6.780 | 6.950 | 6.610 | 6.760 | 6.760 | 32,342,878 |
| 2024-06-21 | 6.500 | 6.990 | 6.450 | 6.990 | 6.990 | 28,391,674 |
| 2024-06-20 | 6.330 | 6.490 | 6.290 | 6.350 | 6.350 | 13,683,687 |
| 2024-06-19 | 6.390 | 6.390 | 6.230 | 6.270 | 6.270 | 11,973,087 |
| 2024-06-18 | 6.350 | 6.520 | 6.200 | 6.440 | 6.440 | 14,180,587 |
| 2024-06-17 | 6.410 | 6.490 | 6.300 | 6.430 | 6.430 | 9,168,900 |
| 2024-06-14 | 6.450 | 6.470 | 6.290 | 6.370 | 6.370 | 8,099,600 |
| 2024-06-13 | 6.640 | 6.660 | 6.410 | 6.430 | 6.430 | 12,521,502 |
| 2024-06-12 | 6.510 | 6.660 | 6.510 | 6.650 | 6.650 | 9,589,401 |
| 2024-06-11 | 6.580 | 6.590 | 6.410 | 6.480 | 6.480 | 8,201,401 |
| 2024-06-07 | 6.530 | 6.620 | 6.460 | 6.590 | 6.590 | 9,599,134 |
| 2024-06-06 | 7.150 | 7.150 | 6.440 | 6.440 | 6.440 | 26,583,221 |
| 2024-06-05 | 7.430 | 7.440 | 7.120 | 7.150 | 7.150 | 8,930,196 |
| 2024-06-04 | 7.300 | 7.440 | 7.200 | 7.420 | 7.420 | 8,079,900 |
| 2024-06-03 | 7.560 | 7.570 | 7.310 | 7.390 | 7.390 | 6,700,100 |
| 2024-05-31 | 7.630 | 7.650 | 7.480 | 7.520 | 7.520 | 10,429,138 |
| 2024-05-30 | 7.800 | 7.800 | 7.590 | 7.610 | 7.610 | 8,450,438 |
| 2024-05-29 | 7.760 | 7.870 | 7.710 | 7.800 | 7.800 | 6,762,700 |
| 2024-05-28 | 7.780 | 7.860 | 7.760 | 7.770 | 7.770 | 6,449,400 |
| 2024-05-27 | 7.620 | 7.920 | 7.540 | 7.820 | 7.820 | 10,408,201 |
| 2024-05-24 | 7.890 | 7.990 | 7.710 | 7.800 | 7.800 | 7,624,200 |
| 2024-05-23 | 8.010 | 8.020 | 7.760 | 7.760 | 7.760 | 10,469,400 |
| 2024-05-22 | 8.170 | 8.190 | 8.020 | 8.090 | 8.090 | 13,340,200 |
| 2024-05-21 | 7.930 | 8.060 | 7.900 | 8.000 | 8.000 | 12,906,101 |
| 2024-05-20 | 7.920 | 8.040 | 7.800 | 7.970 | 7.970 | 15,251,018 |
| 2024-05-17 | 7.710 | 7.950 | 7.630 | 7.890 | 7.890 | 14,908,101 |
| 2024-05-16 | 7.850 | 7.880 | 7.720 | 7.770 | 7.770 | 12,006,900 |
| 2024-05-15 | 7.980 | 7.990 | 7.790 | 7.800 | 7.800 | 9,630,500 |
| 2024-05-14 | 7.940 | 8.210 | 7.920 | 7.970 | 7.970 | 15,575,403 |
| 2024-05-13 | 8.040 | 8.160 | 7.860 | 7.870 | 7.870 | 23,881,800 |
| 2024-05-10 | 8.750 | 8.780 | 8.330 | 8.390 | 8.390 | 31,381,500 |
| 2024-05-09 | 8.800 | 9.190 | 8.650 | 8.950 | 8.950 | 41,209,640 |
| 2024-05-08 | 8.800 | 9.040 | 8.650 | 8.900 | 8.900 | 33,403,202 |
| 2024-05-07 | 8.540 | 9.100 | 8.400 | 8.850 | 8.850 | 35,896,800 |
| 2024-05-06 | 8.550 | 8.580 | 8.430 | 8.470 | 8.470 | 16,494,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.