Guangzhou Improve Med Instrument historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.950	7.060	6.810	6.820	6.782	4,544,800
2022-05-10	6.700	6.980	6.700	6.910	6.871	3,893,100
2022-05-09	7.010	7.180	6.730	6.900	6.861	6,900,100
2022-05-06	6.450	7.060	6.390	6.860	6.822	8,128,400
2022-05-05	6.400	6.710	6.300	6.570	6.533	3,467,133
2022-04-29	6.260	6.480	6.210	6.430	6.394	3,435,000
2022-04-28	6.450	6.450	6.090	6.200	6.165	3,369,900
2022-04-27	6.250	6.470	6.010	6.430	6.394	4,093,011
2022-04-26	6.600	6.720	6.230	6.270	6.235	4,165,409
2022-04-25	7.110	7.190	6.590	6.610	6.573	5,873,009
2022-04-22	7.480	7.500	7.230	7.300	7.259	4,032,500
2022-04-21	7.900	7.950	7.450	7.510	7.468	4,253,302
2022-04-20	8.070	8.130	7.880	7.920	7.876	2,738,200
2022-04-19	8.060	8.250	8.020	8.110	8.065	2,013,400
2022-04-18	8.120	8.150	7.840	8.110	8.065	2,254,400
2022-04-15	8.410	8.450	8.090	8.110	8.065	3,478,294
2022-04-14	8.350	8.560	8.280	8.380	8.333	3,560,522
2022-04-13	8.470	8.500	8.240	8.270	8.224	3,473,100
2022-04-12	8.290	8.590	8.290	8.520	8.472	2,857,222
2022-04-11	8.620	8.640	8.230	8.340	8.293	5,090,900
2022-04-08	8.980	9.000	8.580	8.650	8.602	6,654,629
2022-04-07	9.240	9.320	8.920	8.940	8.890	7,132,900
2022-04-06	8.880	9.470	8.870	9.270	9.218	12,834,001
2022-04-01	8.850	8.890	8.600	8.730	8.681	4,789,100
2022-03-31	9.050	9.210	8.850	8.910	8.860	7,053,400
2022-03-30	9.100	9.140	8.840	9.000	8.950	4,918,800
2022-03-29	8.820	9.210	8.820	9.080	9.029	7,969,827
2022-03-28	8.830	9.000	8.750	8.800	8.751	5,462,400
2022-03-25	9.300	9.380	8.920	8.920	8.870	7,835,300
2022-03-24	9.260	9.360	9.030	9.300	9.248	7,397,000
2022-03-23	9.370	9.400	9.180	9.270	9.218	6,604,333
2022-03-22	9.700	9.710	9.320	9.380	9.328	8,673,847
2022-03-21	9.600	9.780	9.430	9.740	9.686	12,491,027
2022-03-18	9.150	9.620	9.100	9.490	9.437	11,818,500
2022-03-17	9.060	9.450	8.920	9.200	9.149	11,739,201
2022-03-16	9.220	9.430	8.690	9.040	8.989	13,949,854
2022-03-15	9.330	9.660	9.130	9.150	9.099	15,329,804
2022-03-14	9.860	10.070	9.430	9.490	9.437	23,225,548
2022-03-11	9.000	9.860	8.830	9.640	9.586	20,849,624
2022-03-10	8.500	9.090	8.470	9.000	8.950	10,894,422
2022-03-09	8.650	8.780	8.000	8.300	8.254	7,568,300
2022-03-08	9.220	9.230	8.600	8.650	8.602	8,809,710
2022-03-07	9.210	9.380	9.160	9.290	9.238	6,243,300
2022-03-04	9.150	9.530	9.130	9.250	9.198	9,829,027
2022-03-03	9.130	9.480	9.020	9.300	9.248	12,155,751
2022-03-02	8.900	9.080	8.870	9.040	8.989	3,923,002
2022-03-01	9.080	9.080	8.900	8.970	8.920	3,703,000
2022-02-28	9.010	9.100	8.780	9.020	8.970	4,925,189
2022-02-25	8.780	9.040	8.770	8.960	8.910	5,399,200
2022-02-24	8.950	9.160	8.610	8.760	8.711	8,478,800
2022-02-23	8.910	9.060	8.860	8.990	8.940	4,346,700
2022-02-22	9.060	9.090	8.830	8.900	8.850	4,979,201
2022-02-21	8.910	9.170	8.910	9.140	9.089	6,144,200
2022-02-18	8.780	9.000	8.750	8.950	8.900	3,851,270
2022-02-17	8.920	9.080	8.760	8.820	8.771	4,548,589
2022-02-16	8.930	9.030	8.920	8.980	8.930	3,891,600
2022-02-15	9.010	9.040	8.810	8.890	8.840	4,512,900
2022-02-14	8.730	9.080	8.630	9.010	8.960	5,898,900
2022-02-11	9.000	9.060	8.710	8.750	8.701	5,977,732
2022-02-10	9.120	9.290	9.040	9.100	9.049	4,727,800

← NewerPage 19 of 21 · 1,212 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.