Innovative Medical Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 6.510 | 6.850 | 6.280 | 6.380 | 6.380 | 16,495,401 |
| 2022-08-04 | 6.280 | 6.410 | 6.210 | 6.410 | 6.410 | 7,392,892 |
| 2022-08-03 | 6.320 | 6.520 | 6.180 | 6.220 | 6.220 | 11,413,503 |
| 2022-08-02 | 6.650 | 6.710 | 6.210 | 6.300 | 6.300 | 19,899,700 |
| 2022-08-01 | 6.710 | 6.970 | 6.600 | 6.780 | 6.780 | 17,287,104 |
| 2022-07-29 | 7.020 | 7.070 | 6.730 | 6.770 | 6.770 | 21,996,101 |
| 2022-07-28 | 6.920 | 7.340 | 6.890 | 6.960 | 6.960 | 31,398,506 |
| 2022-07-27 | 6.990 | 7.170 | 6.840 | 6.950 | 6.950 | 28,427,904 |
| 2022-07-26 | 6.870 | 7.090 | 6.760 | 7.040 | 7.040 | 36,973,103 |
| 2022-07-25 | 7.100 | 7.170 | 6.720 | 6.990 | 6.990 | 41,731,442 |
| 2022-07-22 | 7.510 | 7.610 | 7.070 | 7.290 | 7.290 | 57,619,645 |
| 2022-07-21 | 7.590 | 7.850 | 7.390 | 7.850 | 7.850 | 61,874,803 |
| 2022-07-20 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 4,193,501 |
| 2022-07-19 | 5.940 | 6.490 | 5.800 | 6.490 | 6.490 | 14,050,202 |
| 2022-07-18 | 5.620 | 6.000 | 5.620 | 5.900 | 5.900 | 11,921,500 |
| 2022-07-15 | 6.030 | 6.060 | 5.600 | 5.620 | 5.620 | 12,460,939 |
| 2022-07-14 | 6.050 | 6.270 | 6.050 | 6.140 | 6.140 | 7,504,003 |
| 2022-07-13 | 6.020 | 6.100 | 5.980 | 6.040 | 6.040 | 5,193,239 |
| 2022-07-12 | 6.170 | 6.200 | 6.020 | 6.070 | 6.070 | 5,877,200 |
| 2022-07-11 | 6.080 | 6.210 | 6.050 | 6.170 | 6.170 | 8,349,400 |
| 2022-07-08 | 5.940 | 6.140 | 5.930 | 6.080 | 6.080 | 7,694,600 |
| 2022-07-07 | 6.100 | 6.130 | 5.950 | 5.980 | 5.980 | 7,336,500 |
| 2022-07-06 | 6.020 | 6.280 | 5.990 | 6.140 | 6.140 | 9,152,991 |
| 2022-07-05 | 6.190 | 6.190 | 5.990 | 6.080 | 6.080 | 7,658,600 |
| 2022-07-04 | 6.030 | 6.230 | 6.020 | 6.220 | 6.220 | 10,204,500 |
| 2022-07-01 | 6.110 | 6.150 | 6.020 | 6.060 | 6.060 | 8,240,400 |
| 2022-06-30 | 6.200 | 6.300 | 6.070 | 6.130 | 6.130 | 13,669,000 |
| 2022-06-29 | 6.160 | 6.610 | 6.160 | 6.330 | 6.330 | 22,762,531 |
| 2022-06-28 | 5.900 | 6.330 | 5.810 | 6.090 | 6.090 | 13,284,801 |
| 2022-06-27 | 5.900 | 6.000 | 5.870 | 5.900 | 5.900 | 5,395,700 |
| 2022-06-24 | 5.840 | 5.900 | 5.780 | 5.860 | 5.860 | 5,255,000 |
| 2022-06-23 | 5.770 | 5.850 | 5.730 | 5.790 | 5.790 | 4,020,500 |
| 2022-06-22 | 5.800 | 5.850 | 5.700 | 5.760 | 5.760 | 4,997,400 |
| 2022-06-21 | 5.760 | 5.970 | 5.750 | 5.810 | 5.810 | 7,670,401 |
| 2022-06-20 | 5.640 | 5.790 | 5.640 | 5.780 | 5.780 | 6,385,800 |
| 2022-06-17 | 5.680 | 5.680 | 5.520 | 5.640 | 5.640 | 4,596,980 |
| 2022-06-16 | 5.560 | 5.670 | 5.510 | 5.640 | 5.640 | 5,188,201 |
| 2022-06-15 | 5.480 | 5.610 | 5.460 | 5.520 | 5.520 | 5,360,100 |
| 2022-06-14 | 5.500 | 5.530 | 5.300 | 5.480 | 5.480 | 6,441,100 |
| 2022-06-13 | 5.660 | 5.660 | 5.490 | 5.570 | 5.570 | 5,696,300 |
| 2022-06-10 | 5.580 | 5.660 | 5.560 | 5.660 | 5.660 | 3,763,300 |
| 2022-06-09 | 5.760 | 5.770 | 5.560 | 5.610 | 5.610 | 5,499,301 |
| 2022-06-08 | 5.820 | 5.840 | 5.670 | 5.770 | 5.770 | 6,854,600 |
| 2022-06-07 | 5.730 | 5.820 | 5.720 | 5.800 | 5.800 | 7,187,400 |
| 2022-06-06 | 5.660 | 5.800 | 5.610 | 5.720 | 5.720 | 7,262,600 |
| 2022-06-02 | 5.720 | 5.760 | 5.580 | 5.640 | 5.640 | 5,670,000 |
| 2022-06-01 | 5.630 | 5.780 | 5.600 | 5.740 | 5.740 | 6,396,400 |
| 2022-05-31 | 5.580 | 5.650 | 5.490 | 5.640 | 5.640 | 5,481,700 |
| 2022-05-30 | 5.700 | 5.720 | 5.560 | 5.600 | 5.600 | 5,346,300 |
| 2022-05-27 | 5.740 | 5.790 | 5.600 | 5.700 | 5.700 | 4,842,162 |
| 2022-05-26 | 5.820 | 5.820 | 5.600 | 5.720 | 5.720 | 5,090,500 |
| 2022-05-25 | 5.620 | 5.780 | 5.580 | 5.770 | 5.770 | 6,388,700 |
| 2022-05-24 | 6.140 | 6.140 | 5.650 | 5.670 | 5.670 | 9,755,900 |
| 2022-05-23 | 5.950 | 6.190 | 5.940 | 6.110 | 6.110 | 8,279,100 |
| 2022-05-20 | 5.880 | 5.950 | 5.850 | 5.920 | 5.920 | 5,892,877 |
| 2022-05-19 | 5.750 | 5.940 | 5.690 | 5.880 | 5.880 | 7,252,330 |
| 2022-05-18 | 5.820 | 5.890 | 5.750 | 5.820 | 5.820 | 4,991,600 |
| 2022-05-17 | 5.920 | 5.950 | 5.700 | 5.820 | 5.820 | 7,624,900 |
| 2022-05-16 | 5.980 | 6.050 | 5.910 | 5.950 | 5.950 | 6,111,800 |
| 2022-05-13 | 5.990 | 6.090 | 5.910 | 5.960 | 5.960 | 5,892,242 |
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.