Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	41.000	42.690	39.240	42.420	42.420	3,559,251
2026-10-22	41.000	42.700	40.580	41.480	41.480	3,586,829
2026-10-21	41.090	41.750	40.360	41.060	41.060	4,056,254
2026-10-20	36.570	43.500	36.480	41.080	41.080	7,368,096
2026-10-19	36.190	36.770	35.370	36.250	36.250	1,420,128
2026-10-16	37.230	37.830	36.230	36.590	36.590	1,757,928
2026-10-15	37.430	37.620	36.230	36.390	36.390	1,790,593
2026-10-14	39.580	39.980	38.000	38.000	38.000	1,627,700
2026-10-13	39.820	40.080	38.080	39.250	39.250	2,066,458
2026-10-12	40.960	41.050	39.450	40.460	40.460	1,692,810
2026-10-09	40.280	40.880	38.210	40.490	40.490	2,731,337
2026-10-08	42.500	43.100	40.010	40.330	40.330	2,718,689
2026-09-30	42.230	43.120	41.850	41.950	41.950	1,997,972
2026-09-29	42.990	43.430	41.600	42.050	42.050	1,613,959
2026-09-28	44.120	44.130	42.180	42.320	42.320	2,508,130
2026-09-24	44.400	45.480	43.970	44.060	44.060	2,778,330
2026-09-23	44.300	44.780	43.570	44.220	44.220	3,356,521
2026-09-22	41.280	44.880	40.850	44.000	44.000	6,238,066
2026-09-21	40.870	42.480	40.810	41.280	41.280	2,912,549
2026-09-18	38.700	39.950	38.600	39.680	39.680	1,939,201
2026-09-17	38.870	38.960	38.090	38.310	38.310	1,325,625
2026-09-16	37.980	38.790	37.350	38.480	38.480	1,828,694
2026-09-15	37.460	37.770	37.150	37.310	37.310	1,007,094
2026-09-14	36.940	37.460	36.730	37.200	37.200	1,143,162
2026-09-11	38.000	38.000	36.420	36.970	36.970	1,609,287
2026-09-10	38.910	39.120	38.000	38.040	38.040	1,265,946
2026-09-09	39.860	39.900	38.910	39.120	39.120	1,671,638
2026-09-08	39.480	40.070	39.480	39.900	39.900	1,360,173
2026-09-07	40.000	40.300	39.550	39.860	39.860	1,762,628
2026-09-04	40.750	41.470	39.880	40.080	40.080	1,856,993
2026-09-03	41.520	41.520	40.100	40.540	40.540	1,290,291
2026-09-02	42.200	42.310	40.680	40.880	40.880	1,893,348
2026-09-01	42.890	43.270	42.210	42.440	42.440	1,613,266
2026-08-31	42.250	43.390	41.520	43.060	43.060	1,398,713
2026-08-28	43.130	43.330	42.500	42.660	42.660	1,104,096
2026-08-27	42.390	43.150	42.170	43.130	43.130	1,206,162
2026-08-26	42.270	43.200	41.880	42.620	42.620	1,226,155
2026-08-25	42.360	42.790	41.330	42.630	42.630	1,456,235
2026-08-24	43.550	43.840	41.330	41.690	41.690	1,863,300
2026-08-21	45.670	46.020	43.580	43.700	43.700	2,091,100
2026-08-20	44.180	46.990	44.180	45.580	45.580	4,032,151
2026-08-19	45.150	45.210	42.940	43.180	43.180	2,485,555
2026-08-18	45.110	45.500	44.500	45.230	45.230	1,337,740
2026-08-17	45.570	45.570	44.250	45.340	45.340	1,765,665
2026-08-14	46.050	46.640	44.680	45.450	45.450	2,183,563
2026-08-13	45.700	47.570	45.230	46.330	46.330	3,260,994
2026-08-12	44.960	47.260	44.810	46.500	46.500	3,363,973
2026-08-11	45.540	45.980	44.810	45.180	45.180	1,853,868
2026-08-10	46.880	47.000	45.430	45.820	45.820	2,766,026
2026-08-07	44.110	46.740	43.890	46.700	46.700	3,856,359
2026-08-06	44.330	44.930	43.750	44.440	44.440	2,079,178
2026-08-05	43.730	45.140	43.280	44.680	44.680	2,361,943
2026-08-04	41.990	43.900	41.990	43.850	43.850	2,908,314
2026-08-03	42.100	42.650	41.130	41.700	41.700	2,394,423
2026-07-31	40.050	43.130	40.050	42.800	42.800	3,221,151
2026-07-30	41.880	43.080	40.400	40.560	40.560	2,919,032
2026-07-29	45.000	45.330	41.220	42.300	42.300	5,050,694
2026-07-28	42.210	48.500	42.210	46.000	46.000	6,343,075
2026-07-27	39.500	43.220	39.300	43.120	43.120	4,490,507
2026-07-24	41.900	42.990	39.610	39.610	39.610	3,453,759

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1800 CNY
2025-06-11	0.2400 CNY
2024-06-28	0.5302 CNY
2023-06-28	0.2400 CNY
2022-06-27	0.3800 CNY
2021-06-07	0.3700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.