Guangzhou Improve Med Instrument historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.080	7.120	6.990	7.050	7.050	3,216,000
2023-02-02	7.030	7.110	6.990	7.110	7.110	3,869,010
2023-02-01	6.970	7.040	6.920	7.030	7.030	3,461,600
2023-01-31	6.910	6.950	6.870	6.940	6.940	2,975,910
2023-01-30	6.900	6.970	6.850	6.950	6.950	3,796,110
2023-01-20	6.680	6.850	6.680	6.850	6.850	3,686,107
2023-01-19	6.720	6.800	6.690	6.800	6.800	2,088,752
2023-01-18	6.690	6.750	6.690	6.720	6.720	1,364,100
2023-01-17	6.800	6.820	6.680	6.710	6.710	2,809,200
2023-01-16	6.650	6.800	6.650	6.780	6.780	3,051,500
2023-01-13	6.640	6.700	6.580	6.650	6.650	2,639,300
2023-01-12	6.700	6.760	6.600	6.600	6.600	3,172,000
2023-01-11	6.760	6.810	6.660	6.670	6.670	2,560,400
2023-01-10	6.860	6.860	6.720	6.730	6.730	2,802,000
2023-01-09	6.800	6.880	6.780	6.840	6.840	2,778,407
2023-01-06	6.970	6.980	6.770	6.790	6.790	4,609,200
2023-01-05	6.980	7.020	6.830	6.910	6.910	4,151,000
2023-01-04	7.050	7.070	6.920	6.990	6.990	4,814,200
2023-01-03	6.840	7.050	6.840	7.050	7.050	4,320,600
2022-12-30	6.890	7.000	6.800	6.890	6.890	4,680,201
2022-12-29	7.000	7.090	6.890	6.920	6.920	5,020,901
2022-12-28	6.950	7.140	6.910	7.080	7.080	5,592,431
2022-12-27	7.360	7.360	6.830	6.990	6.990	11,309,367
2022-12-26	7.460	7.600	7.320	7.360	7.360	7,551,600
2022-12-23	7.370	7.640	7.370	7.620	7.620	6,834,000
2022-12-22	7.590	7.630	7.380	7.430	7.430	5,766,500
2022-12-21	7.650	7.760	7.490	7.530	7.530	7,206,754
2022-12-20	7.810	7.900	7.580	7.710	7.710	7,246,199
2022-12-19	8.250	8.350	7.730	7.790	7.790	13,109,720
2022-12-16	8.140	8.350	8.090	8.220	8.220	12,905,964
2022-12-15	8.070	8.280	8.000	8.080	8.080	12,539,145
2022-12-14	8.510	8.610	8.100	8.180	8.180	21,930,675
2022-12-13	9.160	9.380	8.690	8.900	8.900	21,780,629
2022-12-12	9.160	9.290	8.760	9.020	9.020	29,205,201
2022-12-09	9.000	9.600	8.760	9.150	9.150	46,598,013
2022-12-08	8.360	9.490	8.190	9.190	9.190	48,915,298
2022-12-07	8.150	8.590	7.960	8.190	8.190	28,356,083
2022-12-06	8.050	8.220	7.700	7.710	7.710	18,899,703
2022-12-05	8.150	8.210	7.890	8.080	8.080	20,686,288
2022-12-02	7.690	8.310	7.690	8.230	8.230	25,206,450
2022-12-01	7.930	8.020	7.570	7.690	7.690	14,571,400
2022-11-30	7.950	8.080	7.810	8.010	8.010	12,960,900
2022-11-29	7.480	8.130	7.480	7.990	7.990	17,651,072
2022-11-28	7.200	7.690	7.200	7.570	7.570	11,204,200
2022-11-25	7.350	7.400	7.140	7.330	7.330	5,384,400
2022-11-24	7.370	7.490	7.280	7.420	7.420	5,586,850
2022-11-23	7.660	7.690	7.260	7.330	7.330	8,212,178
2022-11-22	8.010	8.070	7.560	7.630	7.630	13,499,504
2022-11-21	7.650	8.130	7.570	8.090	8.090	16,946,450
2022-11-18	7.650	7.900	7.630	7.750	7.750	12,563,840
2022-11-17	7.500	7.750	7.430	7.620	7.620	8,571,767
2022-11-16	7.620	7.710	7.480	7.550	7.550	9,703,550
2022-11-15	7.890	7.900	7.570	7.680	7.680	17,186,561
2022-11-14	7.380	8.030	7.230	7.940	7.940	20,509,533
2022-11-11	7.460	7.700	7.290	7.350	7.350	11,189,400
2022-11-10	7.340	7.580	7.280	7.360	7.360	6,519,555
2022-11-09	7.140	7.380	7.140	7.310	7.310	4,842,701
2022-11-08	7.140	7.210	6.970	7.190	7.190	4,380,151
2022-11-07	7.150	7.240	7.080	7.140	7.140	3,486,733
2022-11-04	7.150	7.280	7.100	7.160	7.160	3,272,300

← NewerPage 16 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.