Guangzhou Improve Med Instrument historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.050	8.200	7.900	8.100	8.100	9,636,579
2023-10-30	7.680	8.040	7.660	8.000	8.000	10,190,200
2023-10-27	7.340	7.760	7.270	7.720	7.720	6,650,800
2023-10-26	7.330	7.430	7.250	7.420	7.420	3,307,800
2023-10-25	7.370	7.440	7.270	7.340	7.340	3,758,100
2023-10-24	7.100	7.340	6.970	7.290	7.290	4,211,100
2023-10-23	7.130	7.130	6.930	7.020	7.020	4,271,000
2023-10-20	7.240	7.450	7.170	7.210	7.210	5,130,700
2023-10-19	7.430	7.480	7.170	7.270	7.270	4,562,800
2023-10-18	7.570	7.610	7.370	7.410	7.410	5,083,073
2023-10-17	7.720	7.760	7.520	7.590	7.590	5,686,600
2023-10-16	7.920	8.010	7.690	7.720	7.720	10,301,200
2023-10-13	7.710	7.950	7.690	7.890	7.890	10,500,785
2023-10-12	7.700	7.910	7.640	7.780	7.780	7,200,800
2023-10-11	7.510	7.740	7.420	7.660	7.660	6,229,800
2023-10-10	7.620	7.640	7.410	7.450	7.450	2,651,900
2023-10-09	7.640	7.720	7.500	7.600	7.600	3,438,200
2023-09-28	7.720	7.740	7.620	7.650	7.650	2,872,100
2023-09-27	7.530	7.710	7.510	7.670	7.670	3,668,500
2023-09-26	7.590	7.650	7.510	7.530	7.530	2,613,300
2023-09-25	7.630	7.720	7.550	7.630	7.630	3,571,520
2023-09-22	7.580	7.640	7.450	7.590	7.590	3,260,200
2023-09-21	7.590	7.670	7.520	7.560	7.560	3,309,500
2023-09-20	7.560	7.700	7.550	7.640	7.640	3,983,274
2023-09-19	7.690	7.750	7.560	7.580	7.580	3,627,100
2023-09-18	7.600	7.680	7.550	7.660	7.660	5,050,900
2023-09-15	7.460	7.650	7.420	7.610	7.610	5,781,474
2023-09-14	7.420	7.480	7.360	7.470	7.470	3,075,174
2023-09-13	7.540	7.570	7.360	7.410	7.410	3,506,800
2023-09-12	7.500	7.580	7.440	7.540	7.540	4,492,000
2023-09-11	7.260	7.550	7.190	7.480	7.480	6,497,300
2023-09-08	7.070	7.270	7.060	7.210	7.210	3,572,500
2023-09-07	7.250	7.280	7.060	7.070	7.070	4,068,659
2023-09-06	7.260	7.310	7.180	7.260	7.260	3,509,420
2023-09-05	7.250	7.370	7.210	7.270	7.270	4,176,300
2023-09-04	7.510	7.540	7.230	7.270	7.270	6,250,400
2023-09-01	7.600	7.620	7.380	7.410	7.410	4,089,725
2023-08-31	7.620	7.690	7.410	7.570	7.570	6,673,269
2023-08-30	7.200	7.640	7.160	7.570	7.570	12,121,571
2023-08-29	6.760	7.220	6.740	7.200	7.200	8,200,600
2023-08-28	6.850	7.070	6.780	6.800	6.800	8,405,869
2023-08-25	6.710	6.840	6.570	6.600	6.600	5,579,900
2023-08-24	6.760	6.820	6.620	6.700	6.700	5,344,100
2023-08-23	6.950	6.960	6.740	6.760	6.760	6,894,400
2023-08-22	7.260	7.320	6.750	6.930	6.930	13,355,100
2023-08-21	7.490	7.490	7.180	7.280	7.280	8,069,500
2023-08-18	7.700	7.730	7.440	7.490	7.490	11,030,651
2023-08-17	7.840	7.920	7.660	7.790	7.790	15,446,401
2023-08-16	7.720	8.280	7.670	7.940	7.940	25,552,551
2023-08-15	7.840	7.840	7.530	7.770	7.770	15,670,000
2023-08-14	7.450	7.820	7.390	7.800	7.800	16,833,300
2023-08-11	7.380	7.600	7.320	7.450	7.450	8,179,700
2023-08-10	7.350	7.360	7.270	7.350	7.350	3,620,501
2023-08-09	7.150	7.380	7.120	7.320	7.320	5,859,500
2023-08-08	7.090	7.250	7.020	7.180	7.180	4,873,000
2023-08-07	7.420	7.460	7.100	7.120	7.120	8,910,200
2023-08-04	7.610	7.620	7.430	7.470	7.470	7,031,500
2023-08-03	7.420	7.600	7.390	7.590	7.590	7,490,100
2023-08-02	7.440	7.470	7.380	7.420	7.420	3,789,400
2023-08-01	7.560	7.570	7.410	7.440	7.440	4,272,802

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.