Innovative Medical Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.880 | 6.080 | 5.850 | 6.010 | 6.010 | 7,759,002 |
| 2022-05-11 | 6.090 | 6.170 | 5.950 | 5.960 | 5.960 | 12,703,900 |
| 2022-05-10 | 6.050 | 6.130 | 5.950 | 6.100 | 6.100 | 13,269,300 |
| 2022-05-09 | 6.200 | 6.470 | 6.050 | 6.210 | 6.210 | 24,173,501 |
| 2022-05-06 | 5.580 | 6.310 | 5.540 | 6.310 | 6.310 | 18,478,500 |
| 2022-05-05 | 5.560 | 5.800 | 5.470 | 5.740 | 5.740 | 9,883,300 |
| 2022-04-29 | 5.320 | 5.670 | 5.320 | 5.570 | 5.570 | 11,459,897 |
| 2022-04-28 | 5.570 | 5.570 | 5.180 | 5.230 | 5.230 | 10,714,200 |
| 2022-04-27 | 5.340 | 5.600 | 5.220 | 5.600 | 5.600 | 11,532,200 |
| 2022-04-26 | 5.600 | 5.750 | 5.300 | 5.450 | 5.450 | 19,060,100 |
| 2022-04-25 | 6.280 | 6.300 | 5.800 | 5.800 | 5.800 | 12,373,100 |
| 2022-04-22 | 6.300 | 6.500 | 6.210 | 6.400 | 6.400 | 8,906,600 |
| 2022-04-21 | 6.700 | 6.800 | 6.320 | 6.470 | 6.470 | 14,414,760 |
| 2022-04-20 | 6.850 | 6.910 | 6.660 | 6.800 | 6.800 | 12,215,230 |
| 2022-04-19 | 6.890 | 6.920 | 6.770 | 6.840 | 6.840 | 9,163,500 |
| 2022-04-18 | 6.840 | 7.000 | 6.720 | 6.930 | 6.930 | 9,201,380 |
| 2022-04-15 | 7.210 | 7.360 | 6.880 | 6.920 | 6.920 | 17,959,300 |
| 2022-04-14 | 7.320 | 7.540 | 7.210 | 7.360 | 7.360 | 22,951,240 |
| 2022-04-13 | 7.000 | 7.540 | 6.730 | 7.330 | 7.330 | 31,574,760 |
| 2022-04-12 | 6.930 | 7.070 | 6.860 | 7.060 | 7.060 | 13,741,960 |
| 2022-04-11 | 7.000 | 7.130 | 6.720 | 6.930 | 6.930 | 19,657,700 |
| 2022-04-08 | 7.290 | 7.290 | 7.020 | 7.060 | 7.060 | 19,777,260 |
| 2022-04-07 | 7.680 | 7.680 | 7.230 | 7.280 | 7.280 | 30,193,499 |
| 2022-04-06 | 7.780 | 7.960 | 7.540 | 7.670 | 7.670 | 45,759,323 |
| 2022-04-01 | 8.230 | 8.620 | 8.150 | 8.150 | 8.150 | 43,136,501 |
| 2022-03-31 | 9.070 | 10.250 | 8.800 | 9.060 | 9.060 | 88,680,453 |
| 2022-03-30 | 8.630 | 9.360 | 7.660 | 9.360 | 9.360 | 79,175,171 |
| 2022-03-29 | 8.090 | 8.510 | 7.810 | 8.510 | 8.510 | 40,547,581 |
| 2022-03-28 | 7.170 | 7.740 | 7.150 | 7.740 | 7.740 | 15,278,903 |
| 2022-03-25 | 7.360 | 7.360 | 7.020 | 7.040 | 7.040 | 13,613,501 |
| 2022-03-24 | 7.220 | 7.420 | 7.070 | 7.360 | 7.360 | 14,972,600 |
| 2022-03-23 | 7.430 | 7.480 | 7.210 | 7.290 | 7.290 | 13,140,192 |
| 2022-03-22 | 7.800 | 7.800 | 7.340 | 7.410 | 7.410 | 18,995,502 |
| 2022-03-21 | 7.720 | 7.860 | 7.500 | 7.800 | 7.800 | 21,140,010 |
| 2022-03-18 | 7.770 | 7.870 | 7.650 | 7.770 | 7.770 | 21,749,804 |
| 2022-03-17 | 7.530 | 8.300 | 7.440 | 7.890 | 7.890 | 36,343,402 |
| 2022-03-16 | 7.380 | 7.830 | 7.300 | 7.660 | 7.660 | 29,396,812 |
| 2022-03-15 | 7.720 | 7.760 | 7.190 | 7.220 | 7.220 | 27,678,002 |
| 2022-03-14 | 7.750 | 8.500 | 7.600 | 7.750 | 7.750 | 49,145,380 |
| 2022-03-11 | 6.870 | 7.740 | 6.830 | 7.740 | 7.740 | 21,727,780 |
| 2022-03-10 | 7.020 | 7.280 | 7.000 | 7.040 | 7.040 | 18,807,401 |
| 2022-03-09 | 7.240 | 7.400 | 6.590 | 7.010 | 7.010 | 24,334,800 |
| 2022-03-08 | 7.860 | 7.960 | 7.110 | 7.320 | 7.320 | 34,762,115 |
| 2022-03-07 | 6.900 | 7.690 | 6.840 | 7.690 | 7.690 | 26,091,511 |
| 2022-03-04 | 7.010 | 7.320 | 6.950 | 6.990 | 6.990 | 17,308,411 |
| 2022-03-03 | 7.010 | 7.160 | 6.940 | 7.060 | 7.060 | 11,465,001 |
| 2022-03-02 | 6.830 | 7.030 | 6.760 | 7.000 | 7.000 | 10,512,801 |
| 2022-03-01 | 6.860 | 6.950 | 6.790 | 6.820 | 6.820 | 7,323,004 |
| 2022-02-28 | 6.870 | 6.950 | 6.680 | 6.860 | 6.860 | 9,297,546 |
| 2022-02-25 | 6.710 | 6.980 | 6.710 | 6.880 | 6.880 | 12,143,200 |
| 2022-02-24 | 7.030 | 7.060 | 6.560 | 6.710 | 6.710 | 16,848,511 |
| 2022-02-23 | 6.900 | 7.190 | 6.830 | 7.010 | 7.010 | 20,361,744 |
| 2022-02-22 | 7.170 | 7.350 | 6.850 | 6.920 | 6.920 | 26,787,712 |
| 2022-02-21 | 6.530 | 7.170 | 6.500 | 7.170 | 7.170 | 13,415,001 |
| 2022-02-18 | 6.370 | 6.580 | 6.340 | 6.520 | 6.520 | 7,375,800 |
| 2022-02-17 | 6.510 | 6.540 | 6.360 | 6.380 | 6.380 | 6,229,639 |
| 2022-02-16 | 6.460 | 6.570 | 6.420 | 6.510 | 6.510 | 5,249,401 |
| 2022-02-15 | 6.450 | 6.540 | 6.320 | 6.450 | 6.450 | 5,516,200 |
| 2022-02-14 | 6.330 | 6.560 | 6.310 | 6.420 | 6.420 | 6,411,104 |
| 2022-02-11 | 6.720 | 6.730 | 6.360 | 6.390 | 6.390 | 8,723,800 |
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.