Innovative Medical Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.300 | 7.660 | 7.260 | 7.660 | 7.660 | 12,405,200 |
| 2024-01-24 | 7.290 | 7.370 | 7.060 | 7.310 | 7.310 | 10,699,600 |
| 2024-01-23 | 7.270 | 7.320 | 7.110 | 7.240 | 7.240 | 8,772,600 |
| 2024-01-22 | 7.710 | 7.780 | 7.190 | 7.280 | 7.280 | 10,423,453 |
| 2024-01-19 | 8.000 | 8.080 | 7.740 | 7.740 | 7.740 | 8,591,900 |
| 2024-01-18 | 7.900 | 8.040 | 7.800 | 8.040 | 8.040 | 9,789,500 |
| 2024-01-17 | 8.250 | 8.280 | 8.010 | 8.010 | 8.010 | 7,208,900 |
| 2024-01-16 | 8.260 | 8.350 | 8.160 | 8.300 | 8.300 | 8,357,023 |
| 2024-01-15 | 8.250 | 8.370 | 8.190 | 8.260 | 8.260 | 6,884,100 |
| 2024-01-12 | 8.320 | 8.520 | 8.280 | 8.300 | 8.300 | 13,704,771 |
| 2024-01-11 | 8.110 | 8.420 | 8.110 | 8.380 | 8.380 | 9,471,871 |
| 2024-01-10 | 8.210 | 8.320 | 8.100 | 8.160 | 8.160 | 8,064,400 |
| 2024-01-09 | 8.260 | 8.360 | 8.180 | 8.270 | 8.270 | 9,095,901 |
| 2024-01-08 | 8.380 | 8.550 | 8.240 | 8.240 | 8.240 | 9,382,800 |
| 2024-01-05 | 8.680 | 8.690 | 8.380 | 8.400 | 8.400 | 11,877,600 |
| 2024-01-04 | 8.580 | 8.690 | 8.420 | 8.670 | 8.670 | 12,537,400 |
| 2024-01-03 | 8.770 | 8.860 | 8.540 | 8.610 | 8.610 | 14,693,101 |
| 2024-01-02 | 8.770 | 8.810 | 8.590 | 8.770 | 8.770 | 14,932,201 |
| 2023-12-29 | 8.600 | 8.820 | 8.580 | 8.740 | 8.740 | 16,727,900 |
| 2023-12-28 | 8.600 | 8.770 | 8.460 | 8.680 | 8.680 | 22,790,900 |
| 2023-12-27 | 8.560 | 8.870 | 8.390 | 8.730 | 8.730 | 29,488,301 |
| 2023-12-26 | 8.380 | 9.000 | 8.350 | 8.700 | 8.700 | 37,913,900 |
| 2023-12-25 | 8.370 | 8.430 | 8.280 | 8.360 | 8.360 | 7,919,900 |
| 2023-12-22 | 8.600 | 8.610 | 8.350 | 8.390 | 8.390 | 12,800,101 |
| 2023-12-21 | 8.550 | 8.630 | 8.400 | 8.600 | 8.600 | 12,939,900 |
| 2023-12-20 | 8.800 | 8.840 | 8.580 | 8.600 | 8.600 | 10,450,700 |
| 2023-12-19 | 8.900 | 8.930 | 8.690 | 8.780 | 8.780 | 16,406,400 |
| 2023-12-18 | 9.070 | 9.200 | 8.880 | 8.920 | 8.920 | 14,728,500 |
| 2023-12-15 | 9.210 | 9.300 | 9.080 | 9.120 | 9.120 | 16,408,200 |
| 2023-12-14 | 9.640 | 9.820 | 9.260 | 9.260 | 9.260 | 28,022,200 |
| 2023-12-13 | 9.550 | 9.870 | 9.420 | 9.590 | 9.590 | 34,617,600 |
| 2023-12-12 | 9.380 | 9.670 | 9.380 | 9.530 | 9.530 | 20,728,400 |
| 2023-12-11 | 9.250 | 9.460 | 9.200 | 9.410 | 9.410 | 20,059,400 |
| 2023-12-08 | 9.500 | 9.500 | 9.270 | 9.280 | 9.280 | 20,172,200 |
| 2023-12-07 | 9.470 | 9.620 | 9.410 | 9.530 | 9.530 | 19,958,237 |
| 2023-12-06 | 9.580 | 9.680 | 9.450 | 9.520 | 9.520 | 23,809,300 |
| 2023-12-05 | 9.930 | 9.960 | 9.640 | 9.660 | 9.660 | 27,584,200 |
| 2023-12-04 | 10.000 | 10.230 | 9.870 | 10.010 | 10.010 | 41,410,400 |
| 2023-12-01 | 9.810 | 10.190 | 9.650 | 10.110 | 10.110 | 56,604,876 |
| 2023-11-30 | 9.600 | 10.680 | 9.600 | 9.960 | 9.960 | 78,443,200 |
| 2023-11-29 | 9.370 | 10.090 | 9.230 | 9.770 | 9.770 | 59,443,029 |
| 2023-11-28 | 9.240 | 9.410 | 9.130 | 9.300 | 9.300 | 25,527,600 |
| 2023-11-27 | 9.610 | 9.610 | 9.090 | 9.250 | 9.250 | 47,630,225 |
| 2023-11-24 | 9.770 | 10.280 | 9.700 | 9.880 | 9.880 | 52,248,400 |
| 2023-11-23 | 9.800 | 9.980 | 9.570 | 9.900 | 9.900 | 51,877,000 |
| 2023-11-22 | 9.900 | 10.030 | 9.750 | 9.780 | 9.780 | 49,134,900 |
| 2023-11-21 | 10.310 | 10.500 | 10.000 | 10.030 | 10.030 | 91,039,476 |
| 2023-11-20 | 9.580 | 10.470 | 9.570 | 10.470 | 10.470 | 87,713,100 |
| 2023-11-17 | 9.430 | 9.640 | 9.320 | 9.520 | 9.520 | 38,220,501 |
| 2023-11-16 | 9.550 | 9.670 | 9.400 | 9.450 | 9.450 | 40,775,102 |
| 2023-11-15 | 9.360 | 9.900 | 9.310 | 9.810 | 9.810 | 75,018,901 |
| 2023-11-14 | 9.420 | 9.720 | 9.230 | 9.430 | 9.430 | 54,922,529 |
| 2023-11-13 | 9.450 | 9.840 | 9.310 | 9.500 | 9.500 | 60,072,120 |
| 2023-11-10 | 9.000 | 10.170 | 8.780 | 9.640 | 9.640 | 99,256,703 |
| 2023-11-09 | 8.880 | 9.570 | 8.880 | 9.570 | 9.570 | 44,637,202 |
| 2023-11-08 | 8.610 | 8.850 | 8.500 | 8.700 | 8.700 | 42,901,100 |
| 2023-11-07 | 8.400 | 8.450 | 8.330 | 8.410 | 8.410 | 12,286,602 |
| 2023-11-06 | 8.320 | 8.550 | 8.310 | 8.440 | 8.440 | 16,590,400 |
| 2023-11-03 | 8.280 | 8.340 | 8.200 | 8.310 | 8.310 | 16,522,929 |
| 2023-11-02 | 8.210 | 8.300 | 8.130 | 8.150 | 8.150 | 11,835,900 |
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.