Guangzhou Improve Med Instrument historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.530	7.590	7.460	7.570	7.570	4,904,100
2023-07-28	7.550	7.550	7.450	7.530	7.530	4,495,300
2023-07-27	7.580	7.600	7.480	7.510	7.510	5,041,083
2023-07-26	7.470	7.560	7.470	7.550	7.550	5,486,300
2023-07-25	7.500	7.520	7.420	7.500	7.500	5,783,071
2023-07-24	7.300	7.490	7.240	7.480	7.480	7,182,583
2023-07-21	7.280	7.340	7.250	7.300	7.300	2,507,169
2023-07-20	7.310	7.400	7.270	7.270	7.270	3,544,000
2023-07-19	7.290	7.340	7.250	7.310	7.310	2,450,800
2023-07-18	7.330	7.360	7.250	7.290	7.290	2,465,700
2023-07-17	7.380	7.380	7.190	7.340	7.340	2,901,300
2023-07-14	7.340	7.380	7.280	7.380	7.380	3,260,500
2023-07-13	7.200	7.350	7.190	7.310	7.310	3,261,100
2023-07-12	7.270	7.340	7.170	7.190	7.190	4,349,100
2023-07-11	7.290	7.310	7.240	7.280	7.280	2,084,300
2023-07-10	7.250	7.300	7.220	7.290	7.290	2,184,600
2023-07-07	7.300	7.300	7.210	7.230	7.230	2,938,300
2023-07-06	7.320	7.350	7.270	7.300	7.300	2,374,600
2023-07-05	7.380	7.420	7.320	7.330	7.330	3,544,500
2023-07-04	7.480	7.480	7.340	7.400	7.400	3,362,800
2023-07-03	7.480	7.570	7.380	7.440	7.440	4,679,383
2023-06-30	7.380	7.500	7.350	7.470	7.470	5,453,483
2023-06-29	7.250	7.380	7.210	7.340	7.340	4,185,900
2023-06-28	7.330	7.350	7.160	7.240	7.240	4,556,339
2023-06-27	7.160	7.340	7.130	7.320	7.320	7,105,100
2023-06-26	7.270	7.300	7.100	7.120	7.120	5,260,900
2023-06-21	7.320	7.430	7.260	7.270	7.270	4,891,100
2023-06-20	7.510	7.510	7.320	7.330	7.330	6,308,200
2023-06-19	7.440	7.570	7.360	7.490	7.490	6,271,300
2023-06-16	7.480	7.540	7.410	7.430	7.430	5,000,600
2023-06-15	7.450	7.500	7.340	7.490	7.490	5,959,600
2023-06-14	7.430	7.480	7.370	7.440	7.440	5,231,100
2023-06-13	7.500	7.570	7.450	7.480	7.480	5,381,571
2023-06-12	7.510	7.510	7.360	7.460	7.460	5,906,800
2023-06-09	7.430	7.520	7.370	7.510	7.510	7,612,272
2023-06-08	7.480	7.520	7.340	7.400	7.400	8,259,700
2023-06-07	7.510	7.590	7.430	7.570	7.570	8,639,600
2023-06-06	7.710	7.720	7.440	7.480	7.480	11,663,900
2023-06-05	7.800	7.850	7.680	7.700	7.700	13,631,718
2023-06-02	8.190	8.290	7.700	7.710	7.710	27,201,704
2023-06-01	8.140	8.580	8.140	8.280	8.280	40,679,220
2023-05-31	7.850	9.340	7.850	9.000	9.000	54,885,785
2023-05-30	7.420	8.120	7.410	7.780	7.780	24,806,428
2023-05-29	7.240	7.400	7.210	7.380	7.380	6,533,600
2023-05-26	7.040	7.220	7.040	7.210	7.210	3,010,300
2023-05-25	7.180	7.200	7.010	7.090	7.090	2,626,800
2023-05-24	7.180	7.230	7.070	7.200	7.200	3,081,864
2023-05-23	7.180	7.300	7.140	7.200	7.200	3,655,520
2023-05-22	7.140	7.220	7.130	7.210	7.210	2,763,800
2023-05-19	7.100	7.180	7.020	7.130	7.130	2,777,332
2023-05-18	7.120	7.140	7.040	7.100	7.100	2,301,532
2023-05-17	7.060	7.100	6.980	7.090	7.090	2,060,400
2023-05-16	7.080	7.100	7.000	7.060	7.060	2,646,571
2023-05-15	6.920	7.110	6.870	7.100	7.100	3,614,407
2023-05-12	6.960	7.060	6.930	6.940	6.940	1,887,000
2023-05-11	6.980	7.030	6.910	6.950	6.950	2,028,300
2023-05-10	6.960	6.990	6.880	6.940	6.940	2,690,600
2023-05-09	7.050	7.070	6.960	6.970	6.970	3,064,200
2023-05-08	7.140	7.190	7.010	7.080	7.080	3,231,069
2023-05-05	7.220	7.270	7.100	7.170	7.170	4,651,368

← NewerPage 14 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.