Innovative Medical Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7.150 | 7.250 | 6.830 | 6.950 | 6.950 | 11,490,600 |
| 2023-05-05 | 6.890 | 6.990 | 6.850 | 6.900 | 6.900 | 7,963,139 |
| 2023-05-04 | 6.700 | 6.930 | 6.660 | 6.880 | 6.880 | 11,281,018 |
| 2023-04-28 | 6.520 | 6.720 | 6.520 | 6.700 | 6.700 | 8,007,939 |
| 2023-04-27 | 6.360 | 6.580 | 6.350 | 6.510 | 6.510 | 9,012,950 |
| 2023-04-26 | 6.350 | 6.440 | 6.330 | 6.350 | 6.350 | 5,613,200 |
| 2023-04-25 | 6.640 | 6.640 | 6.180 | 6.330 | 6.330 | 9,563,451 |
| 2023-04-24 | 6.590 | 6.710 | 6.480 | 6.620 | 6.620 | 7,390,446 |
| 2023-04-21 | 6.970 | 6.990 | 6.570 | 6.590 | 6.590 | 13,100,600 |
| 2023-04-20 | 6.990 | 7.000 | 6.850 | 6.960 | 6.960 | 7,199,681 |
| 2023-04-19 | 7.120 | 7.140 | 6.980 | 7.010 | 7.010 | 8,434,000 |
| 2023-04-18 | 7.220 | 7.270 | 7.090 | 7.140 | 7.140 | 8,842,542 |
| 2023-04-17 | 7.290 | 7.470 | 7.170 | 7.260 | 7.260 | 13,836,518 |
| 2023-04-14 | 7.080 | 7.580 | 7.060 | 7.270 | 7.270 | 22,122,985 |
| 2023-04-13 | 6.920 | 7.110 | 6.830 | 7.050 | 7.050 | 11,265,701 |
| 2023-04-12 | 6.920 | 7.000 | 6.890 | 6.920 | 6.920 | 5,117,700 |
| 2023-04-11 | 6.940 | 6.980 | 6.860 | 6.920 | 6.920 | 4,282,000 |
| 2023-04-10 | 7.060 | 7.140 | 6.890 | 6.910 | 6.910 | 8,294,002 |
| 2023-04-07 | 6.900 | 7.120 | 6.860 | 7.080 | 7.080 | 9,778,629 |
| 2023-04-06 | 7.000 | 7.010 | 6.860 | 6.900 | 6.900 | 6,975,300 |
| 2023-04-04 | 7.110 | 7.140 | 6.970 | 7.030 | 7.030 | 7,343,400 |
| 2023-04-03 | 7.130 | 7.160 | 7.060 | 7.140 | 7.140 | 6,610,902 |
| 2023-03-31 | 7.000 | 7.140 | 6.970 | 7.130 | 7.130 | 8,321,528 |
| 2023-03-30 | 7.180 | 7.180 | 6.950 | 6.960 | 6.960 | 8,074,600 |
| 2023-03-29 | 7.160 | 7.190 | 7.070 | 7.120 | 7.120 | 9,222,902 |
| 2023-03-28 | 7.330 | 7.390 | 7.170 | 7.180 | 7.180 | 12,453,700 |
| 2023-03-27 | 7.070 | 7.260 | 7.050 | 7.190 | 7.190 | 12,582,772 |
| 2023-03-24 | 7.200 | 7.350 | 7.090 | 7.100 | 7.100 | 14,304,201 |
| 2023-03-23 | 7.070 | 7.210 | 7.020 | 7.140 | 7.140 | 10,925,900 |
| 2023-03-22 | 6.990 | 7.090 | 6.970 | 7.070 | 7.070 | 9,033,000 |
| 2023-03-21 | 6.800 | 7.060 | 6.790 | 6.980 | 6.980 | 8,570,600 |
| 2023-03-20 | 6.940 | 7.000 | 6.730 | 6.790 | 6.790 | 8,826,200 |
| 2023-03-17 | 6.980 | 7.010 | 6.940 | 6.970 | 6.970 | 5,145,000 |
| 2023-03-16 | 6.960 | 7.030 | 6.910 | 6.910 | 6.910 | 7,111,000 |
| 2023-03-15 | 6.880 | 7.030 | 6.880 | 7.000 | 7.000 | 7,889,279 |
| 2023-03-14 | 7.000 | 7.070 | 6.820 | 6.850 | 6.850 | 8,074,652 |
| 2023-03-13 | 6.970 | 7.040 | 6.910 | 7.030 | 7.030 | 6,128,278 |
| 2023-03-10 | 7.150 | 7.150 | 7.020 | 7.030 | 7.030 | 9,558,601 |
| 2023-03-09 | 7.230 | 7.260 | 7.120 | 7.160 | 7.160 | 7,008,872 |
| 2023-03-08 | 7.160 | 7.230 | 7.110 | 7.200 | 7.200 | 7,616,200 |
| 2023-03-07 | 7.390 | 7.470 | 7.130 | 7.160 | 7.160 | 18,855,878 |
| 2023-03-06 | 7.450 | 7.450 | 7.330 | 7.400 | 7.400 | 12,605,767 |
| 2023-03-03 | 7.430 | 7.480 | 7.360 | 7.450 | 7.450 | 13,344,101 |
| 2023-03-02 | 7.440 | 7.490 | 7.370 | 7.390 | 7.390 | 17,304,993 |
| 2023-03-01 | 7.390 | 7.540 | 7.320 | 7.540 | 7.540 | 26,545,901 |
| 2023-02-28 | 7.510 | 7.560 | 7.290 | 7.450 | 7.450 | 31,640,640 |
| 2023-02-27 | 7.640 | 7.830 | 7.560 | 7.620 | 7.620 | 30,008,334 |
| 2023-02-24 | 7.810 | 7.940 | 7.580 | 7.690 | 7.690 | 41,329,520 |
| 2023-02-23 | 8.300 | 8.390 | 7.760 | 7.910 | 7.910 | 74,623,457 |
| 2023-02-22 | 7.400 | 8.150 | 7.330 | 8.150 | 8.150 | 44,678,410 |
| 2023-02-21 | 7.380 | 7.550 | 7.350 | 7.410 | 7.410 | 13,508,911 |
| 2023-02-20 | 7.250 | 7.490 | 7.170 | 7.390 | 7.390 | 15,827,773 |
| 2023-02-17 | 7.200 | 7.390 | 7.190 | 7.210 | 7.210 | 13,434,611 |
| 2023-02-16 | 7.350 | 7.610 | 7.180 | 7.250 | 7.250 | 23,337,900 |
| 2023-02-15 | 7.370 | 7.420 | 7.290 | 7.350 | 7.350 | 12,507,609 |
| 2023-02-14 | 7.500 | 7.520 | 7.360 | 7.370 | 7.370 | 15,357,601 |
| 2023-02-13 | 7.410 | 7.540 | 7.330 | 7.390 | 7.390 | 22,475,391 |
| 2023-02-10 | 7.690 | 7.850 | 7.350 | 7.390 | 7.390 | 32,725,400 |
| 2023-02-09 | 7.370 | 7.580 | 7.290 | 7.460 | 7.460 | 29,310,000 |
| 2023-02-08 | 7.300 | 7.810 | 7.270 | 7.450 | 7.450 | 38,845,618 |
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.