Innovative Medical Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7.190 | 7.410 | 7.130 | 7.380 | 7.380 | 17,032,501 |
| 2023-02-06 | 7.120 | 7.280 | 7.070 | 7.200 | 7.200 | 10,650,300 |
| 2023-02-03 | 7.160 | 7.260 | 7.030 | 7.120 | 7.120 | 11,248,992 |
| 2023-02-02 | 7.120 | 7.310 | 7.040 | 7.190 | 7.190 | 19,924,121 |
| 2023-02-01 | 6.940 | 7.100 | 6.880 | 7.090 | 7.090 | 12,919,093 |
| 2023-01-31 | 7.040 | 7.080 | 6.880 | 6.950 | 6.950 | 16,073,600 |
| 2023-01-30 | 6.920 | 7.350 | 6.870 | 7.130 | 7.130 | 19,440,400 |
| 2023-01-20 | 6.770 | 7.070 | 6.760 | 6.880 | 6.880 | 11,141,198 |
| 2023-01-19 | 6.700 | 6.810 | 6.690 | 6.730 | 6.730 | 5,319,100 |
| 2023-01-18 | 6.740 | 6.830 | 6.690 | 6.730 | 6.730 | 6,662,301 |
| 2023-01-17 | 6.910 | 6.980 | 6.730 | 6.770 | 6.770 | 6,826,400 |
| 2023-01-16 | 6.850 | 6.980 | 6.780 | 6.940 | 6.940 | 10,890,601 |
| 2023-01-13 | 6.650 | 6.830 | 6.620 | 6.830 | 6.830 | 11,284,101 |
| 2023-01-12 | 6.620 | 6.750 | 6.600 | 6.650 | 6.650 | 6,406,801 |
| 2023-01-11 | 6.640 | 6.730 | 6.610 | 6.630 | 6.630 | 6,800,900 |
| 2023-01-10 | 6.670 | 6.720 | 6.600 | 6.640 | 6.640 | 5,149,698 |
| 2023-01-09 | 6.650 | 6.710 | 6.640 | 6.690 | 6.690 | 5,072,800 |
| 2023-01-06 | 6.750 | 6.810 | 6.640 | 6.670 | 6.670 | 7,375,791 |
| 2023-01-05 | 6.720 | 6.830 | 6.650 | 6.780 | 6.780 | 9,350,900 |
| 2023-01-04 | 6.770 | 6.840 | 6.680 | 6.720 | 6.720 | 9,575,001 |
| 2023-01-03 | 6.510 | 6.850 | 6.510 | 6.820 | 6.820 | 13,711,791 |
| 2022-12-30 | 6.470 | 6.580 | 6.460 | 6.520 | 6.520 | 6,471,600 |
| 2022-12-29 | 6.430 | 6.530 | 6.410 | 6.460 | 6.460 | 7,393,690 |
| 2022-12-28 | 6.490 | 6.550 | 6.380 | 6.430 | 6.430 | 8,388,200 |
| 2022-12-27 | 6.530 | 6.570 | 6.300 | 6.570 | 6.570 | 11,045,100 |
| 2022-12-26 | 6.630 | 6.660 | 6.460 | 6.520 | 6.520 | 8,830,800 |
| 2022-12-23 | 6.650 | 6.680 | 6.540 | 6.620 | 6.620 | 10,199,800 |
| 2022-12-22 | 6.720 | 6.840 | 6.640 | 6.690 | 6.690 | 8,831,300 |
| 2022-12-21 | 6.790 | 6.790 | 6.580 | 6.690 | 6.690 | 9,379,691 |
| 2022-12-20 | 6.670 | 6.830 | 6.570 | 6.780 | 6.780 | 11,905,500 |
| 2022-12-19 | 7.260 | 7.330 | 6.740 | 6.750 | 6.750 | 23,092,709 |
| 2022-12-16 | 7.210 | 7.260 | 7.100 | 7.130 | 7.130 | 12,415,700 |
| 2022-12-15 | 7.200 | 7.290 | 7.100 | 7.150 | 7.150 | 12,442,800 |
| 2022-12-14 | 7.410 | 7.410 | 7.020 | 7.150 | 7.150 | 16,862,300 |
| 2022-12-13 | 7.430 | 7.570 | 7.200 | 7.430 | 7.430 | 20,582,405 |
| 2022-12-12 | 7.400 | 7.690 | 7.380 | 7.430 | 7.430 | 24,887,400 |
| 2022-12-09 | 7.100 | 7.600 | 6.960 | 7.390 | 7.390 | 33,773,690 |
| 2022-12-08 | 7.410 | 7.530 | 7.160 | 7.220 | 7.220 | 22,380,800 |
| 2022-12-07 | 7.050 | 7.450 | 6.920 | 7.390 | 7.390 | 38,764,839 |
| 2022-12-06 | 7.060 | 7.300 | 7.030 | 7.110 | 7.110 | 20,821,475 |
| 2022-12-05 | 7.150 | 7.250 | 7.030 | 7.130 | 7.130 | 21,316,377 |
| 2022-12-02 | 7.010 | 7.130 | 6.970 | 7.090 | 7.090 | 18,690,255 |
| 2022-12-01 | 7.470 | 7.500 | 6.930 | 7.110 | 7.110 | 43,744,300 |
| 2022-11-30 | 7.850 | 7.930 | 7.350 | 7.500 | 7.500 | 39,709,100 |
| 2022-11-29 | 7.650 | 8.220 | 7.510 | 7.840 | 7.840 | 39,028,295 |
| 2022-11-28 | 7.860 | 7.960 | 7.390 | 7.650 | 7.650 | 40,659,038 |
| 2022-11-25 | 7.700 | 8.480 | 7.490 | 8.100 | 8.100 | 52,405,202 |
| 2022-11-24 | 7.430 | 7.760 | 7.360 | 7.710 | 7.710 | 23,831,306 |
| 2022-11-23 | 7.630 | 7.690 | 7.250 | 7.420 | 7.420 | 21,952,000 |
| 2022-11-22 | 7.810 | 7.980 | 7.540 | 7.620 | 7.620 | 27,828,298 |
| 2022-11-21 | 7.900 | 8.110 | 7.780 | 7.900 | 7.900 | 24,930,000 |
| 2022-11-18 | 7.920 | 8.130 | 7.880 | 7.990 | 7.990 | 31,570,805 |
| 2022-11-17 | 7.890 | 8.150 | 7.760 | 7.940 | 7.940 | 31,858,332 |
| 2022-11-16 | 7.770 | 8.250 | 7.720 | 7.890 | 7.890 | 38,649,133 |
| 2022-11-15 | 7.620 | 7.820 | 7.600 | 7.760 | 7.760 | 32,193,693 |
| 2022-11-14 | 8.080 | 8.300 | 7.640 | 7.730 | 7.730 | 45,206,100 |
| 2022-11-11 | 7.590 | 8.120 | 7.550 | 7.600 | 7.600 | 54,859,894 |
| 2022-11-10 | 7.630 | 7.800 | 7.450 | 7.530 | 7.530 | 31,137,015 |
| 2022-11-09 | 7.620 | 7.930 | 7.510 | 7.520 | 7.520 | 38,553,704 |
| 2022-11-08 | 7.470 | 7.580 | 7.160 | 7.500 | 7.500 | 36,578,067 |
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.