Innovative Medical Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 14.650 | 14.900 | 14.500 | 14.520 | 14.520 | 32,499,001 |
| 2025-07-24 | 14.880 | 14.980 | 14.500 | 14.770 | 14.770 | 40,471,857 |
| 2025-07-23 | 14.740 | 15.250 | 14.630 | 14.730 | 14.730 | 55,888,600 |
| 2025-07-22 | 14.650 | 15.250 | 14.350 | 15.050 | 15.050 | 73,859,959 |
| 2025-07-21 | 14.160 | 14.880 | 14.020 | 14.570 | 14.570 | 44,659,700 |
| 2025-07-18 | 14.880 | 15.230 | 14.550 | 14.560 | 14.560 | 55,721,299 |
| 2025-07-17 | 14.060 | 14.440 | 14.000 | 14.390 | 14.390 | 50,856,080 |
| 2025-07-16 | 13.880 | 14.010 | 13.720 | 13.940 | 13.940 | 30,989,184 |
| 2025-07-15 | 14.680 | 14.750 | 13.700 | 13.950 | 13.950 | 55,136,094 |
| 2025-07-14 | 14.600 | 14.620 | 14.260 | 14.490 | 14.490 | 35,140,894 |
| 2025-07-11 | 14.420 | 14.780 | 14.350 | 14.550 | 14.550 | 43,806,100 |
| 2025-07-10 | 14.380 | 14.860 | 14.090 | 14.590 | 14.590 | 59,074,402 |
| 2025-07-09 | 15.060 | 15.250 | 14.610 | 14.610 | 14.610 | 71,751,601 |
| 2025-07-08 | 15.010 | 15.490 | 14.800 | 15.210 | 15.210 | 82,859,293 |
| 2025-07-07 | 15.740 | 16.230 | 15.150 | 15.170 | 15.170 | 120,911,522 |
| 2025-07-04 | 16.290 | 16.850 | 15.800 | 15.930 | 15.930 | 149,825,588 |
| 2025-07-03 | 15.160 | 15.680 | 14.880 | 15.320 | 15.320 | 111,823,389 |
| 2025-07-02 | 15.710 | 16.610 | 14.890 | 15.000 | 15.000 | 160,371,089 |
| 2025-07-01 | 14.060 | 15.680 | 14.000 | 15.680 | 15.680 | 82,515,402 |
| 2025-06-30 | 13.620 | 14.250 | 13.250 | 14.250 | 14.250 | 126,512,720 |
| 2025-06-27 | 12.850 | 13.100 | 12.600 | 12.950 | 12.950 | 56,958,120 |
| 2025-06-26 | 13.210 | 13.470 | 12.960 | 12.960 | 12.960 | 74,729,218 |
| 2025-06-25 | 13.020 | 13.790 | 12.630 | 13.540 | 13.540 | 99,610,995 |
| 2025-06-24 | 12.950 | 13.470 | 12.750 | 13.140 | 13.140 | 102,647,300 |
| 2025-06-23 | 12.500 | 13.260 | 12.400 | 12.940 | 12.940 | 109,891,261 |
| 2025-06-20 | 13.960 | 14.340 | 12.840 | 13.050 | 13.050 | 153,384,428 |
| 2025-06-19 | 12.290 | 13.590 | 12.000 | 13.590 | 13.590 | 132,299,512 |
| 2025-06-18 | 13.090 | 13.900 | 12.340 | 12.350 | 12.350 | 153,043,763 |
| 2025-06-17 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 24,126,051 |
| 2025-06-16 | 11.490 | 11.980 | 11.410 | 11.490 | 11.490 | 70,198,900 |
| 2025-06-13 | 11.450 | 11.530 | 10.820 | 10.970 | 10.970 | 49,092,000 |
| 2025-06-12 | 11.040 | 11.980 | 11.000 | 11.500 | 11.500 | 64,880,434 |
| 2025-06-11 | 11.400 | 11.490 | 11.080 | 11.130 | 11.130 | 45,987,100 |
| 2025-06-10 | 11.570 | 12.080 | 11.210 | 11.390 | 11.390 | 65,932,451 |
| 2025-06-09 | 11.410 | 11.750 | 11.340 | 11.570 | 11.570 | 56,118,985 |
| 2025-06-06 | 11.390 | 11.700 | 11.170 | 11.610 | 11.610 | 76,064,551 |
| 2025-06-05 | 11.650 | 11.740 | 11.270 | 11.390 | 11.390 | 54,546,901 |
| 2025-06-04 | 11.890 | 12.040 | 11.560 | 11.620 | 11.620 | 74,791,723 |
| 2025-06-03 | 11.620 | 12.770 | 11.450 | 12.120 | 12.120 | 131,337,222 |
| 2025-05-30 | 10.560 | 11.620 | 10.520 | 11.620 | 11.620 | 125,800,285 |
| 2025-05-29 | 10.260 | 10.690 | 10.230 | 10.560 | 10.560 | 40,278,000 |
| 2025-05-28 | 10.270 | 10.500 | 10.170 | 10.370 | 10.370 | 33,319,896 |
| 2025-05-27 | 10.420 | 10.420 | 10.150 | 10.270 | 10.270 | 28,446,900 |
| 2025-05-26 | 10.190 | 10.680 | 10.010 | 10.420 | 10.420 | 36,755,800 |
| 2025-05-23 | 10.400 | 10.550 | 10.200 | 10.200 | 10.200 | 41,012,000 |
| 2025-05-22 | 10.300 | 10.840 | 10.180 | 10.330 | 10.330 | 52,752,401 |
| 2025-05-21 | 10.900 | 11.730 | 10.550 | 10.550 | 10.550 | 85,481,416 |
| 2025-05-20 | 10.100 | 10.700 | 9.980 | 10.700 | 10.700 | 50,045,200 |
| 2025-05-19 | 10.150 | 10.280 | 10.000 | 10.200 | 10.200 | 36,683,200 |
| 2025-05-16 | 10.080 | 10.100 | 9.900 | 9.990 | 9.990 | 26,340,700 |
| 2025-05-15 | 10.100 | 10.290 | 9.890 | 10.080 | 10.080 | 38,854,751 |
| 2025-05-14 | 10.180 | 10.550 | 10.120 | 10.180 | 10.180 | 56,013,700 |
| 2025-05-13 | 10.130 | 10.780 | 9.930 | 10.270 | 10.270 | 65,555,001 |
| 2025-05-12 | 10.000 | 10.150 | 9.760 | 9.940 | 9.940 | 44,547,301 |
| 2025-05-09 | 10.080 | 10.180 | 9.680 | 9.690 | 9.690 | 44,424,151 |
| 2025-05-08 | 10.020 | 10.590 | 10.000 | 10.020 | 10.020 | 78,228,989 |
| 2025-05-07 | 9.880 | 10.590 | 9.880 | 10.110 | 10.110 | 103,414,740 |
| 2025-05-06 | 9.400 | 9.750 | 9.330 | 9.630 | 9.630 | 46,301,477 |
| 2025-04-30 | 8.960 | 9.360 | 8.960 | 9.160 | 9.160 | 31,093,869 |
| 2025-04-29 | 8.760 | 9.050 | 8.630 | 8.960 | 8.960 | 23,276,001 |
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.