Guangzhou Improve Med Instrument historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.750	6.950	6.750	6.940	6.940	2,137,800
2022-08-03	6.800	6.920	6.720	6.750	6.750	1,889,500
2022-08-02	7.140	7.140	6.720	6.800	6.800	4,345,860
2022-08-01	7.150	7.180	7.090	7.120	7.120	1,748,767
2022-07-29	7.240	7.240	7.110	7.140	7.140	2,882,000
2022-07-28	7.280	7.350	7.230	7.240	7.240	2,190,967
2022-07-27	7.220	7.320	7.190	7.260	7.260	3,097,542
2022-07-26	7.170	7.250	7.070	7.210	7.210	2,524,600
2022-07-25	7.180	7.270	7.110	7.210	7.210	1,999,484
2022-07-22	7.200	7.290	7.090	7.170	7.170	1,860,532
2022-07-21	7.240	7.270	7.170	7.200	7.200	2,392,316
2022-07-20	7.150	7.210	7.100	7.200	7.200	2,229,200
2022-07-19	7.020	7.140	6.990	7.140	7.140	2,643,600
2022-07-18	6.820	7.030	6.780	7.020	7.020	3,017,100
2022-07-15	7.080	7.090	6.810	6.830	6.830	3,146,700
2022-07-14	7.070	7.150	7.020	7.100	7.100	2,023,300
2022-07-13	6.980	7.100	6.910	7.090	7.090	2,439,400
2022-07-12	7.190	7.230	6.970	6.980	6.980	3,131,600
2022-07-11	7.210	7.290	7.120	7.190	7.190	2,836,700
2022-07-08	6.970	7.210	6.970	7.180	7.180	3,012,181
2022-07-07	7.060	7.080	6.970	7.010	7.010	2,346,581
2022-07-06	7.110	7.210	7.000	7.050	7.050	3,159,976
2022-07-05	7.310	7.310	7.080	7.150	7.110	3,490,508
2022-07-04	7.210	7.290	7.130	7.250	7.209	3,498,955
2022-07-01	7.280	7.290	7.160	7.170	7.130	2,715,800
2022-06-30	7.100	7.290	7.100	7.280	7.239	3,551,085
2022-06-29	7.200	7.280	7.080	7.120	7.080	3,568,867
2022-06-28	7.150	7.210	7.060	7.200	7.160	3,410,234
2022-06-27	7.080	7.160	7.050	7.100	7.060	2,695,039
2022-06-24	7.050	7.110	7.020	7.080	7.040	3,039,856
2022-06-23	6.950	7.060	6.920	7.050	7.011	2,925,100
2022-06-22	7.040	7.060	6.940	6.960	6.921	2,923,500
2022-06-21	7.060	7.100	6.920	7.010	6.971	3,091,300
2022-06-20	6.980	7.030	6.910	7.030	6.991	2,844,400
2022-06-17	6.880	6.970	6.770	6.960	6.921	2,826,300
2022-06-16	6.840	6.980	6.800	6.930	6.891	2,692,884
2022-06-15	6.830	6.960	6.740	6.840	6.802	2,920,000
2022-06-14	6.760	6.820	6.600	6.820	6.782	2,745,000
2022-06-13	6.810	6.850	6.750	6.820	6.782	1,918,300
2022-06-10	6.700	6.850	6.690	6.810	6.772	1,676,433
2022-06-09	6.930	6.950	6.740	6.760	6.722	2,816,700
2022-06-08	7.050	7.050	6.860	6.970	6.931	2,628,000
2022-06-07	7.040	7.060	6.920	7.020	6.981	3,117,650
2022-06-06	7.050	7.060	6.950	7.010	6.971	3,601,400
2022-06-02	6.950	6.980	6.800	6.910	6.871	2,440,800
2022-06-01	6.990	7.120	6.900	6.950	6.911	2,946,500
2022-05-31	6.940	6.980	6.780	6.960	6.921	2,256,000
2022-05-30	6.910	6.970	6.840	6.930	6.891	1,779,000
2022-05-27	6.850	6.920	6.810	6.880	6.842	1,992,700
2022-05-26	6.890	6.910	6.650	6.840	6.802	2,198,000
2022-05-25	6.720	6.850	6.720	6.830	6.792	1,742,661
2022-05-24	7.120	7.150	6.680	6.680	6.643	3,527,861
2022-05-23	7.000	7.140	6.950	7.120	7.080	3,111,200
2022-05-20	6.950	7.020	6.860	6.930	6.891	2,321,561
2022-05-19	6.820	6.890	6.750	6.870	6.832	2,443,461
2022-05-18	6.930	6.950	6.820	6.900	6.861	2,197,200
2022-05-17	7.150	7.180	6.800	6.840	6.802	4,834,801
2022-05-16	6.990	7.410	6.920	7.230	7.190	5,710,201
2022-05-13	6.960	7.030	6.850	6.990	6.951	3,024,400
2022-05-12	6.860	6.960	6.760	6.910	6.871	2,973,501

← NewerPage 18 of 21 · 1,219 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.