Guangzhou Improve Med Instrument historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.950	9.190	8.840	9.140	9.089	5,708,404
2022-02-08	8.750	9.020	8.710	8.940	8.890	4,331,400
2022-02-07	8.820	8.970	8.630	8.790	8.741	5,024,000
2022-01-28	8.630	8.930	8.600	8.830	8.781	5,744,148
2022-01-27	8.930	8.950	8.530	8.530	8.482	5,587,000
2022-01-26	8.870	9.020	8.750	8.830	8.781	4,674,700
2022-01-25	9.460	9.580	8.810	8.820	8.771	9,537,473
2022-01-24	9.550	9.720	9.430	9.500	9.447	7,410,062
2022-01-21	10.650	10.750	9.640	9.670	9.616	17,043,435
2022-01-20	10.630	11.060	10.500	10.850	10.789	15,809,334
2022-01-19	10.500	10.860	10.390	10.760	10.700	14,487,418
2022-01-18	11.860	11.870	10.580	10.720	10.660	29,949,365
2022-01-17	12.980	13.080	11.990	12.270	12.201	36,934,469
2022-01-14	11.400	13.390	11.230	12.520	12.450	52,093,763
2022-01-13	11.250	11.770	10.870	11.600	11.535	31,378,557
2022-01-12	11.300	11.800	11.000	11.390	11.326	27,704,432
2022-01-11	10.620	11.900	10.620	11.400	11.336	32,740,205
2022-01-10	10.980	11.300	10.740	10.860	10.799	19,177,518
2022-01-07	10.370	11.090	10.180	10.690	10.630	19,999,600
2022-01-06	10.110	10.380	10.110	10.350	10.292	6,114,201
2022-01-05	10.410	10.500	10.150	10.230	10.173	12,914,600
2022-01-04	10.860	11.000	10.560	10.710	10.650	16,737,918
2021-12-31	10.600	10.770	10.420	10.650	10.590	15,882,000
2021-12-30	10.620	10.990	10.270	10.790	10.730	24,860,499
2021-12-29	9.920	11.330	9.740	10.550	10.491	27,690,023
2021-12-28	9.780	10.000	9.510	9.860	9.805	6,795,153
2021-12-27	9.660	9.860	9.430	9.720	9.666	5,473,153
2021-12-24	9.670	9.900	9.500	9.670	9.616	6,554,452
2021-12-23	9.780	9.820	9.520	9.550	9.497	7,386,853
2021-12-22	9.930	10.040	9.810	9.960	9.904	6,105,518
2021-12-21	9.820	10.120	9.760	10.010	9.954	8,405,971
2021-12-20	9.600	10.200	9.600	10.090	10.034	14,278,053
2021-12-17	9.540	9.650	9.360	9.530	9.477	4,983,382
2021-12-16	9.540	9.680	9.420	9.580	9.526	4,355,082
2021-12-15	9.690	9.800	9.530	9.550	9.497	6,060,200
2021-12-14	9.240	9.810	9.240	9.720	9.666	10,726,324
2021-12-13	9.210	9.320	9.180	9.250	9.198	2,752,100
2021-12-10	9.350	9.410	9.210	9.240	9.188	3,895,800
2021-12-09	9.360	9.440	9.250	9.350	9.298	4,620,402
2021-12-08	9.430	9.620	9.320	9.350	9.298	4,625,790
2021-12-07	9.370	9.590	9.200	9.280	9.228	5,380,400
2021-12-06	9.890	9.900	9.310	9.340	9.288	10,354,900
2021-12-03	9.990	10.290	9.810	10.090	10.034	14,463,816
2021-12-02	9.650	11.610	9.620	10.390	10.332	23,936,653
2021-12-01	9.860	9.980	9.700	9.740	9.686	10,023,963
2021-11-30	9.520	10.310	9.310	10.060	10.004	16,333,236
2021-11-29	9.250	9.880	9.250	9.610	9.556	14,772,120
2021-11-26	9.090	9.150	8.880	8.910	8.860	5,099,000
2021-11-25	8.890	9.310	8.890	9.160	9.109	7,396,000
2021-11-24	8.790	9.060	8.670	8.890	8.840	4,559,800
2021-11-23	8.710	8.870	8.600	8.750	8.701	3,579,100
2021-11-22	8.680	9.120	8.660	8.760	8.711	4,411,300
2021-11-19	8.560	8.690	8.460	8.660	8.612	2,905,100
2021-11-18	8.730	8.760	8.460	8.500	8.452	3,521,400
2021-11-17	8.630	8.760	8.560	8.670	8.622	2,865,300
2021-11-16	8.630	8.710	8.550	8.630	8.582	3,480,200
2021-11-15	8.400	8.680	8.380	8.630	8.582	3,866,200
2021-11-12	8.420	8.440	8.320	8.390	8.343	2,218,300
2021-11-11	8.450	8.500	8.360	8.380	8.333	2,499,200
2021-11-10	8.300	8.540	8.210	8.420	8.373	3,266,000

← NewerPage 20 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.