Guangzhou Improve Med Instrument historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.580 | 6.910 | 6.520 | 6.910 | 6.910 | 5,488,100 |
| 2024-01-24 | 6.470 | 6.630 | 6.270 | 6.530 | 6.530 | 6,311,979 |
| 2024-01-23 | 6.600 | 6.620 | 6.300 | 6.470 | 6.470 | 7,071,431 |
| 2024-01-22 | 7.050 | 7.140 | 6.530 | 6.580 | 6.580 | 4,854,400 |
| 2024-01-19 | 7.190 | 7.220 | 7.020 | 7.060 | 7.060 | 4,401,900 |
| 2024-01-18 | 7.260 | 7.350 | 6.970 | 7.180 | 7.180 | 5,507,543 |
| 2024-01-17 | 7.520 | 7.570 | 7.300 | 7.320 | 7.320 | 4,484,700 |
| 2024-01-16 | 7.580 | 7.640 | 7.400 | 7.500 | 7.500 | 3,409,622 |
| 2024-01-15 | 7.470 | 7.620 | 7.390 | 7.560 | 7.560 | 4,269,802 |
| 2024-01-12 | 7.650 | 7.740 | 7.480 | 7.490 | 7.490 | 3,535,850 |
| 2024-01-11 | 7.530 | 7.660 | 7.500 | 7.650 | 7.650 | 3,397,600 |
| 2024-01-10 | 7.590 | 7.690 | 7.500 | 7.520 | 7.520 | 3,757,500 |
| 2024-01-09 | 7.550 | 7.720 | 7.510 | 7.600 | 7.600 | 4,833,425 |
| 2024-01-08 | 7.690 | 7.750 | 7.500 | 7.510 | 7.510 | 4,887,900 |
| 2024-01-05 | 7.790 | 7.870 | 7.630 | 7.700 | 7.700 | 4,458,900 |
| 2024-01-04 | 7.800 | 7.850 | 7.740 | 7.800 | 7.800 | 3,518,200 |
| 2024-01-03 | 7.790 | 7.970 | 7.770 | 7.790 | 7.790 | 4,827,200 |
| 2024-01-02 | 7.780 | 7.890 | 7.680 | 7.810 | 7.810 | 3,959,200 |
| 2023-12-29 | 7.590 | 7.800 | 7.590 | 7.750 | 7.750 | 3,141,491 |
| 2023-12-28 | 7.680 | 7.730 | 7.510 | 7.670 | 7.670 | 4,531,991 |
| 2023-12-27 | 7.600 | 7.720 | 7.560 | 7.710 | 7.710 | 2,324,350 |
| 2023-12-26 | 7.830 | 7.850 | 7.580 | 7.610 | 7.610 | 3,345,900 |
| 2023-12-25 | 7.830 | 7.930 | 7.710 | 7.790 | 7.790 | 3,465,800 |
| 2023-12-22 | 8.050 | 8.050 | 7.790 | 7.830 | 7.830 | 3,869,000 |
| 2023-12-21 | 8.000 | 8.080 | 7.880 | 8.050 | 8.050 | 3,089,302 |
| 2023-12-20 | 8.090 | 8.160 | 8.020 | 8.030 | 8.030 | 3,020,500 |
| 2023-12-19 | 8.170 | 8.170 | 7.990 | 8.080 | 8.080 | 3,573,921 |
| 2023-12-18 | 8.100 | 8.230 | 8.070 | 8.090 | 8.090 | 3,755,700 |
| 2023-12-15 | 8.200 | 8.250 | 8.100 | 8.140 | 8.140 | 2,932,167 |
| 2023-12-14 | 8.210 | 8.320 | 8.120 | 8.210 | 8.210 | 3,773,992 |
| 2023-12-13 | 8.200 | 8.340 | 8.150 | 8.210 | 8.210 | 3,709,700 |
| 2023-12-12 | 8.250 | 8.340 | 8.070 | 8.130 | 8.130 | 3,647,900 |
| 2023-12-11 | 8.100 | 8.190 | 8.000 | 8.170 | 8.170 | 5,167,602 |
| 2023-12-08 | 8.240 | 8.300 | 8.100 | 8.100 | 8.100 | 3,939,200 |
| 2023-12-07 | 8.290 | 8.380 | 8.230 | 8.250 | 8.250 | 3,539,800 |
| 2023-12-06 | 8.260 | 8.400 | 8.220 | 8.300 | 8.300 | 3,640,500 |
| 2023-12-05 | 8.370 | 8.440 | 8.260 | 8.280 | 8.280 | 3,922,167 |
| 2023-12-04 | 8.450 | 8.480 | 8.310 | 8.350 | 8.350 | 4,820,200 |
| 2023-12-01 | 8.430 | 8.540 | 8.370 | 8.440 | 8.440 | 4,017,698 |
| 2023-11-30 | 8.420 | 8.480 | 8.350 | 8.450 | 8.450 | 3,309,100 |
| 2023-11-29 | 8.530 | 8.600 | 8.380 | 8.420 | 8.420 | 3,772,900 |
| 2023-11-28 | 8.410 | 8.590 | 8.300 | 8.530 | 8.530 | 6,043,385 |
| 2023-11-27 | 8.560 | 8.560 | 8.350 | 8.410 | 8.410 | 5,225,000 |
| 2023-11-24 | 8.600 | 8.630 | 8.410 | 8.520 | 8.520 | 5,630,002 |
| 2023-11-23 | 8.380 | 8.610 | 8.350 | 8.600 | 8.600 | 6,846,598 |
| 2023-11-22 | 8.370 | 8.480 | 8.340 | 8.370 | 8.370 | 3,704,000 |
| 2023-11-21 | 8.520 | 8.520 | 8.320 | 8.410 | 8.410 | 3,652,400 |
| 2023-11-20 | 8.390 | 8.580 | 8.360 | 8.510 | 8.510 | 4,964,500 |
| 2023-11-17 | 8.260 | 8.410 | 8.230 | 8.380 | 8.380 | 3,618,100 |
| 2023-11-16 | 8.390 | 8.390 | 8.250 | 8.260 | 8.260 | 3,211,902 |
| 2023-11-15 | 8.320 | 8.440 | 8.320 | 8.410 | 8.410 | 4,936,100 |
| 2023-11-14 | 8.330 | 8.370 | 8.270 | 8.320 | 8.320 | 3,907,464 |
| 2023-11-13 | 8.370 | 8.450 | 8.280 | 8.350 | 8.350 | 4,700,600 |
| 2023-11-10 | 8.270 | 8.460 | 8.190 | 8.390 | 8.390 | 5,937,400 |
| 2023-11-09 | 8.320 | 8.600 | 8.270 | 8.270 | 8.270 | 6,428,200 |
| 2023-11-08 | 8.130 | 8.420 | 8.130 | 8.360 | 8.360 | 6,902,502 |
| 2023-11-07 | 8.180 | 8.250 | 8.110 | 8.150 | 8.150 | 4,328,900 |
| 2023-11-06 | 8.080 | 8.250 | 8.020 | 8.160 | 8.160 | 6,448,200 |
| 2023-11-03 | 8.280 | 8.280 | 7.950 | 7.970 | 7.970 | 7,433,500 |
| 2023-11-02 | 8.290 | 8.480 | 8.150 | 8.150 | 8.150 | 10,036,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-06 | 0.0400 CNY |
| 2021-06-11 | 0.0320 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.