Innovative Medical Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.500 | 8.630 | 8.400 | 8.470 | 8.470 | 17,628,096 |
| 2024-04-29 | 8.320 | 8.640 | 8.300 | 8.470 | 8.470 | 20,191,542 |
| 2024-04-26 | 8.290 | 8.470 | 8.190 | 8.320 | 8.320 | 16,262,996 |
| 2024-04-25 | 8.300 | 8.460 | 8.230 | 8.270 | 8.270 | 19,398,800 |
| 2024-04-24 | 8.140 | 8.590 | 8.060 | 8.470 | 8.470 | 28,025,500 |
| 2024-04-23 | 7.690 | 8.180 | 7.620 | 8.180 | 8.180 | 23,757,435 |
| 2024-04-22 | 7.990 | 8.100 | 7.820 | 7.840 | 7.840 | 17,510,700 |
| 2024-04-19 | 7.710 | 8.090 | 7.580 | 7.670 | 7.670 | 12,363,436 |
| 2024-04-18 | 7.760 | 7.810 | 7.610 | 7.640 | 7.640 | 14,256,456 |
| 2024-04-17 | 7.350 | 7.790 | 7.350 | 7.760 | 7.760 | 15,352,832 |
| 2024-04-16 | 7.740 | 7.750 | 7.230 | 7.300 | 7.300 | 16,170,300 |
| 2024-04-15 | 8.410 | 8.420 | 7.580 | 7.740 | 7.740 | 24,908,399 |
| 2024-04-12 | 8.350 | 8.570 | 8.350 | 8.420 | 8.420 | 14,233,500 |
| 2024-04-11 | 8.250 | 8.610 | 8.250 | 8.410 | 8.410 | 12,565,001 |
| 2024-04-10 | 8.470 | 8.480 | 8.280 | 8.340 | 8.340 | 12,368,634 |
| 2024-04-09 | 8.500 | 8.660 | 8.410 | 8.570 | 8.570 | 12,306,099 |
| 2024-04-08 | 8.570 | 8.580 | 8.320 | 8.320 | 8.320 | 12,873,236 |
| 2024-04-03 | 8.740 | 8.820 | 8.500 | 8.570 | 8.570 | 13,728,800 |
| 2024-04-02 | 8.970 | 8.970 | 8.770 | 8.820 | 8.820 | 14,290,634 |
| 2024-04-01 | 8.810 | 9.050 | 8.810 | 9.040 | 9.040 | 18,297,103 |
| 2024-03-29 | 8.660 | 8.810 | 8.630 | 8.810 | 8.810 | 7,929,500 |
| 2024-03-28 | 8.510 | 8.850 | 8.510 | 8.740 | 8.740 | 20,692,662 |
| 2024-03-27 | 8.950 | 8.990 | 8.540 | 8.560 | 8.560 | 22,908,457 |
| 2024-03-26 | 8.980 | 9.080 | 8.790 | 9.040 | 9.040 | 26,112,387 |
| 2024-03-25 | 9.450 | 9.520 | 8.950 | 8.950 | 8.950 | 40,138,929 |
| 2024-03-22 | 9.990 | 10.080 | 9.560 | 9.660 | 9.660 | 43,809,095 |
| 2024-03-21 | 9.880 | 10.490 | 9.800 | 10.080 | 10.080 | 73,984,274 |
| 2024-03-20 | 9.520 | 9.880 | 9.430 | 9.720 | 9.720 | 38,706,274 |
| 2024-03-19 | 9.780 | 9.880 | 9.540 | 9.620 | 9.620 | 35,998,539 |
| 2024-03-18 | 9.660 | 9.930 | 9.660 | 9.860 | 9.860 | 37,510,146 |
| 2024-03-15 | 9.750 | 9.770 | 9.450 | 9.680 | 9.680 | 31,684,752 |
| 2024-03-14 | 10.100 | 10.100 | 9.530 | 9.790 | 9.790 | 47,891,306 |
| 2024-03-13 | 9.600 | 10.300 | 9.480 | 9.990 | 9.990 | 69,000,406 |
| 2024-03-12 | 9.820 | 10.150 | 9.510 | 9.590 | 9.590 | 50,926,300 |
| 2024-03-11 | 9.820 | 9.980 | 9.750 | 9.880 | 9.880 | 45,504,006 |
| 2024-03-08 | 9.570 | 10.270 | 9.180 | 10.000 | 10.000 | 73,838,035 |
| 2024-03-07 | 9.600 | 10.150 | 9.440 | 9.510 | 9.510 | 68,891,241 |
| 2024-03-06 | 9.320 | 9.780 | 9.250 | 9.700 | 9.700 | 67,430,249 |
| 2024-03-05 | 9.240 | 9.580 | 8.980 | 9.300 | 9.300 | 53,209,053 |
| 2024-03-04 | 9.170 | 9.700 | 9.070 | 9.320 | 9.320 | 58,511,896 |
| 2024-03-01 | 8.740 | 8.960 | 8.670 | 8.900 | 8.900 | 33,735,860 |
| 2024-02-29 | 8.290 | 8.770 | 8.210 | 8.740 | 8.740 | 41,545,886 |
| 2024-02-28 | 9.260 | 9.390 | 8.420 | 8.430 | 8.430 | 58,254,966 |
| 2024-02-27 | 9.120 | 9.400 | 8.920 | 9.360 | 9.360 | 51,744,464 |
| 2024-02-26 | 9.070 | 9.470 | 9.050 | 9.280 | 9.280 | 64,052,710 |
| 2024-02-23 | 8.880 | 9.180 | 8.840 | 9.070 | 9.070 | 59,189,553 |
| 2024-02-22 | 8.800 | 9.360 | 8.800 | 9.130 | 9.130 | 78,120,615 |
| 2024-02-21 | 9.610 | 9.610 | 8.740 | 8.780 | 8.780 | 94,204,819 |
| 2024-02-20 | 8.180 | 9.000 | 8.100 | 8.740 | 8.740 | 63,830,122 |
| 2024-02-19 | 7.670 | 8.690 | 7.610 | 8.360 | 8.360 | 64,086,461 |
| 2024-02-08 | 7.680 | 7.900 | 7.110 | 7.900 | 7.900 | 63,286,281 |
| 2024-02-07 | 7.270 | 8.220 | 7.260 | 7.720 | 7.720 | 64,656,201 |
| 2024-02-06 | 7.100 | 7.900 | 7.100 | 7.470 | 7.470 | 66,955,002 |
| 2024-02-05 | 7.890 | 8.060 | 7.890 | 7.890 | 7.890 | 16,052,400 |
| 2024-02-02 | 9.070 | 9.460 | 8.390 | 8.770 | 8.770 | 100,160,675 |
| 2024-02-01 | 7.590 | 8.600 | 7.220 | 8.600 | 8.600 | 53,613,130 |
| 2024-01-31 | 8.200 | 8.500 | 7.750 | 7.820 | 7.820 | 42,211,819 |
| 2024-01-30 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 7,612,400 |
| 2024-01-29 | 7.790 | 7.820 | 7.420 | 7.450 | 7.450 | 9,710,900 |
| 2024-01-26 | 7.600 | 7.980 | 7.600 | 7.770 | 7.770 | 15,113,900 |
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.