Guangzhou Improve Med Instrument historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.140	7.260	7.080	7.160	7.160	3,321,100
2022-11-02	7.140	7.350	7.140	7.190	7.190	4,308,014
2022-11-01	7.150	7.390	7.010	7.250	7.250	5,123,100
2022-10-31	6.870	7.220	6.850	7.140	7.140	4,730,100
2022-10-28	7.200	7.250	6.870	6.900	6.900	3,404,900
2022-10-27	7.130	7.230	7.020	7.170	7.170	4,303,600
2022-10-26	6.850	7.190	6.780	7.050	7.050	5,007,555
2022-10-25	7.010	7.160	6.730	6.880	6.880	4,968,769
2022-10-24	7.400	7.410	7.040	7.060	7.060	5,226,500
2022-10-21	7.350	7.520	7.240	7.340	7.340	5,815,089
2022-10-20	7.130	7.600	7.120	7.400	7.400	9,916,800
2022-10-19	7.310	7.330	7.120	7.200	7.200	4,157,500
2022-10-18	7.330	7.400	7.070	7.310	7.310	7,280,333
2022-10-17	7.000	7.350	6.980	7.310	7.310	10,330,550
2022-10-14	6.560	7.070	6.530	7.000	7.000	7,162,750
2022-10-13	6.350	6.560	6.320	6.530	6.530	2,300,600
2022-10-12	6.280	6.370	6.170	6.370	6.370	1,667,200
2022-10-11	6.490	6.490	6.210	6.270	6.270	1,765,000
2022-10-10	6.460	6.610	6.330	6.390	6.390	2,160,200
2022-09-30	6.320	6.640	6.320	6.460	6.460	2,564,489
2022-09-29	6.350	6.490	6.330	6.360	6.360	2,766,099
2022-09-28	6.310	6.440	6.250	6.290	6.290	2,914,654
2022-09-27	6.040	6.310	6.030	6.310	6.310	3,037,800
2022-09-26	6.260	6.320	6.030	6.040	6.040	1,827,924
2022-09-23	6.390	6.390	6.180	6.240	6.240	1,603,050
2022-09-22	6.500	6.590	6.340	6.340	6.340	1,780,899
2022-09-21	6.480	6.570	6.340	6.510	6.510	2,023,400
2022-09-20	6.590	6.590	6.430	6.450	6.450	1,262,800
2022-09-19	6.650	6.720	6.400	6.470	6.470	2,090,800
2022-09-16	6.920	6.920	6.570	6.590	6.590	2,202,000
2022-09-15	7.050	7.060	6.780	6.860	6.860	2,125,000
2022-09-14	6.930	7.040	6.870	7.020	7.020	2,234,900
2022-09-13	6.980	7.060	6.950	6.970	6.970	1,461,700
2022-09-09	6.990	7.030	6.920	6.960	6.960	1,051,100
2022-09-08	7.070	7.070	6.920	6.930	6.930	2,061,600
2022-09-07	7.020	7.070	6.970	7.020	7.020	1,714,451
2022-09-06	7.090	7.090	6.970	7.020	7.020	1,977,000
2022-09-05	6.980	7.100	6.980	7.090	7.090	3,276,650
2022-09-02	6.920	6.980	6.880	6.940	6.940	1,905,900
2022-09-01	6.880	7.040	6.800	6.860	6.860	2,151,838
2022-08-31	7.020	7.040	6.840	6.850	6.850	1,851,700
2022-08-30	6.870	7.030	6.870	7.010	7.010	2,446,050
2022-08-29	6.750	6.870	6.650	6.870	6.870	1,698,950
2022-08-26	6.850	6.930	6.760	6.760	6.760	1,737,674
2022-08-25	6.890	6.930	6.780	6.850	6.850	1,906,900
2022-08-24	6.960	7.060	6.850	6.850	6.850	1,853,700
2022-08-23	7.040	7.050	6.960	7.000	7.000	1,517,700
2022-08-22	7.000	7.060	6.920	7.050	7.050	1,546,797
2022-08-19	7.080	7.140	6.980	7.020	7.020	2,159,000
2022-08-18	7.110	7.120	6.990	7.060	7.060	2,167,781
2022-08-17	7.120	7.180	7.070	7.130	7.130	1,728,400
2022-08-16	7.140	7.180	7.090	7.120	7.120	1,405,522
2022-08-15	7.170	7.210	7.050	7.130	7.130	1,677,120
2022-08-12	7.130	7.190	7.100	7.170	7.170	1,589,000
2022-08-11	7.060	7.150	7.040	7.150	7.150	2,383,700
2022-08-10	7.060	7.090	6.960	7.030	7.030	1,730,700
2022-08-09	7.100	7.140	7.000	7.050	7.050	1,888,920
2022-08-08	6.990	7.100	6.980	7.100	7.100	2,015,340
2022-08-05	6.940	7.010	6.850	6.970	6.970	2,059,000
2022-08-04	6.750	6.950	6.750	6.940	6.940	2,137,800

← NewerPage 17 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.