Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	27.720	28.230	27.320	27.360	27.091	441,550
2024-07-26	27.160	27.600	27.080	27.440	27.171	379,750
2024-07-25	26.350	27.560	26.260	27.180	26.913	699,184
2024-07-24	27.010	27.310	26.340	26.380	26.121	773,544
2024-07-23	28.650	28.680	26.950	27.010	26.745	1,011,336
2024-07-22	28.410	28.930	28.410	28.570	28.289	469,567
2024-07-19	28.040	28.850	27.950	28.600	28.319	429,216
2024-07-18	28.020	28.310	27.510	28.190	27.913	576,370
2024-07-17	27.900	28.620	27.300	28.140	27.864	955,427
2024-07-16	28.380	28.710	27.660	27.830	27.557	767,428
2024-07-15	29.810	29.810	28.300	28.420	28.141	595,000
2024-07-12	30.310	30.750	29.690	29.820	29.527	1,097,426
2024-07-11	29.560	30.270	29.420	30.270	29.973	533,377
2024-07-10	29.300	29.630	28.850	29.160	28.874	384,786
2024-07-09	29.190	29.570	28.670	29.310	29.022	484,534
2024-07-08	30.390	30.440	28.900	28.960	28.676	649,037
2024-07-05	30.130	30.130	30.130	30.130	29.834	0
2024-07-04	31.750	31.960	30.110	30.130	29.834	640,846
2024-07-03	31.600	32.150	31.400	31.820	31.507	556,871
2024-07-02	32.700	33.300	31.820	31.970	31.656	809,779
2024-07-01	31.780	32.080	31.290	31.730	31.418	369,713
2024-06-28	32.040	32.480	31.610	31.740	31.428	554,179
2024-06-27	33.270	33.270	32.320	32.460	31.616	625,021
2024-06-26	32.580	33.480	32.250	33.460	32.590	792,860
2024-06-25	32.600	33.160	32.200	32.450	31.606	707,852
2024-06-24	34.500	34.500	32.600	32.600	31.753	1,796,800
2024-06-21	33.310	37.600	32.600	35.600	34.675	2,263,526
2024-06-20	32.550	33.790	32.510	32.760	31.908	582,466
2024-06-19	33.390	33.500	32.900	32.900	32.045	280,653
2024-06-18	33.080	33.480	33.080	33.200	32.337	430,174
2024-06-17	33.210	33.700	33.020	33.240	32.376	410,786
2024-06-14	34.240	34.290	33.200	33.540	32.668	380,685
2024-06-13	34.310	34.790	33.540	34.270	33.379	707,183
2024-06-12	33.630	34.400	33.630	34.400	33.506	519,812
2024-06-11	32.810	33.970	31.560	33.900	33.019	752,419
2024-06-07	32.970	33.100	32.320	32.790	31.938	561,333
2024-06-06	33.690	33.990	31.800	32.040	31.207	911,884
2024-06-05	34.120	34.470	33.680	33.690	32.814	570,089
2024-06-04	35.270	35.500	34.000	34.250	33.360	730,137
2024-06-03	36.800	36.800	34.820	35.230	34.314	650,236
2024-05-31	35.500	36.350	35.210	35.950	35.016	595,895
2024-05-30	35.050	35.490	34.730	35.240	34.324	278,618
2024-05-29	35.910	35.990	35.000	35.160	34.246	341,902
2024-05-28	35.900	36.180	35.380	35.430	34.509	453,182
2024-05-27	35.430	36.090	34.700	36.050	35.113	551,890
2024-05-24	36.270	36.280	35.360	35.440	34.519	547,856
2024-05-23	37.120	37.120	36.110	36.160	35.220	569,377
2024-05-22	37.760	37.760	36.730	37.140	36.175	582,101
2024-05-21	37.280	37.680	36.820	37.410	36.438	636,120
2024-05-20	37.010	37.630	36.620	37.130	36.165	711,385
2024-05-17	37.200	37.670	36.850	37.260	36.291	436,488
2024-05-16	37.500	38.180	37.030	37.030	36.067	400,619
2024-05-15	38.140	38.250	37.380	37.540	36.564	317,142
2024-05-14	37.500	38.280	36.990	38.140	37.149	674,152
2024-05-13	38.570	39.430	37.400	37.520	36.545	648,273
2024-05-10	40.090	40.220	38.700	38.910	37.899	762,217
2024-05-09	40.220	40.950	39.800	40.080	39.038	639,949
2024-05-08	40.360	41.130	39.910	40.140	39.097	814,958
2024-05-07	40.640	41.080	40.000	40.720	39.662	755,301
2024-05-06	40.020	40.860	40.000	40.500	39.447	665,162

← NewerPage 10 of 21 · 1,219 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.