Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	39.500	40.550	39.500	39.900	38.863	1,126,727
2024-04-29	38.400	39.950	38.350	39.530	38.502	1,084,768
2024-04-26	37.640	38.880	37.300	38.400	37.402	1,077,801
2024-04-25	37.000	38.500	37.000	37.600	36.623	1,053,735
2024-04-24	36.650	37.350	36.210	37.350	36.379	993,524
2024-04-23	36.540	37.010	36.060	36.630	35.678	1,011,988
2024-04-22	35.190	37.080	35.130	36.870	35.912	1,788,345
2024-04-19	36.910	36.910	35.210	35.710	34.782	1,974,667
2024-04-18	39.170	39.190	35.020	37.120	36.155	3,113,811
2024-04-17	39.590	40.410	39.100	40.180	39.136	1,257,474
2024-04-16	39.910	41.070	38.610	38.640	37.636	1,127,078
2024-04-15	41.710	42.260	40.280	40.590	39.535	1,063,761
2024-04-12	42.210	42.480	41.550	41.810	40.723	440,029
2024-04-11	42.180	43.100	41.770	41.950	40.860	972,448
2024-04-10	43.880	44.200	42.000	42.510	41.405	926,596
2024-04-09	42.910	44.320	42.590	44.200	43.051	669,261
2024-04-08	45.690	45.690	42.810	42.930	41.814	1,480,126
2024-04-03	44.500	46.460	44.460	46.160	44.960	1,282,649
2024-04-02	45.440	45.500	44.210	44.480	43.324	637,300
2024-04-01	44.670	45.600	44.220	44.990	43.821	904,083
2024-03-29	42.890	44.980	42.710	44.670	43.509	964,171
2024-03-28	41.810	43.590	41.440	42.830	41.717	1,612,509
2024-03-27	42.910	43.260	41.710	41.720	40.636	921,017
2024-03-26	43.930	44.460	41.650	42.560	41.454	1,720,330
2024-03-25	46.610	47.280	43.880	43.910	42.769	2,015,649
2024-03-22	48.370	48.770	46.650	47.550	46.314	1,150,814
2024-03-21	48.010	49.990	48.000	48.610	47.346	1,490,724
2024-03-20	47.730	48.730	47.020	48.170	46.918	1,160,000
2024-03-19	48.820	49.580	47.700	47.900	46.655	1,528,162
2024-03-18	48.670	49.430	46.320	49.260	47.980	2,323,845
2024-03-15	46.390	48.900	46.130	48.300	47.044	2,035,017
2024-03-14	47.990	47.990	46.000	46.690	45.476	1,474,823
2024-03-13	45.780	49.000	45.780	48.000	46.752	2,404,650
2024-03-12	44.550	45.760	44.090	45.450	44.269	2,327,688
2024-03-11	43.200	45.270	42.200	45.230	44.054	3,594,894
2024-03-08	39.680	43.770	39.450	43.420	42.291	2,840,806
2024-03-07	40.730	40.730	39.620	39.630	38.600	1,049,236
2024-03-06	41.400	41.860	39.610	40.730	39.671	1,497,010
2024-03-05	42.440	42.750	41.170	41.700	40.616	1,111,991
2024-03-04	42.010	44.280	42.000	43.010	41.892	1,080,424
2024-03-01	42.600	42.960	41.810	42.260	41.161	950,295
2024-02-29	40.630	42.660	40.300	42.380	41.278	1,043,491
2024-02-28	43.990	45.370	40.880	41.010	39.944	1,495,975
2024-02-27	42.580	43.710	42.440	43.710	42.574	818,746
2024-02-26	42.170	44.100	41.830	42.850	41.736	1,403,983
2024-02-23	42.660	42.700	41.600	42.000	40.908	989,023
2024-02-22	42.080	42.700	41.610	42.330	41.230	920,906
2024-02-21	40.680	42.800	40.200	42.380	41.278	1,596,859
2024-02-20	41.190	43.000	40.570	40.950	39.886	1,475,458
2024-02-19	41.170	43.700	40.800	41.620	40.538	1,674,713
2024-02-08	35.820	42.250	35.500	41.530	40.450	2,313,847
2024-02-07	37.130	38.640	34.550	36.000	35.064	2,181,397
2024-02-06	35.300	38.240	32.600	36.950	35.990	1,909,180
2024-02-05	37.520	37.580	32.590	35.290	34.373	1,989,472
2024-02-02	41.000	41.000	35.760	38.680	37.675	1,323,395
2024-02-01	38.540	40.280	37.930	39.260	38.239	1,288,090
2024-01-31	40.440	41.000	38.530	38.600	37.597	1,447,101
2024-01-30	41.480	42.880	40.850	41.110	40.041	803,007
2024-01-29	43.160	43.990	41.560	41.560	40.480	913,269
2024-01-26	44.200	45.250	42.510	43.040	41.921	845,008

← NewerPage 11 of 21 · 1,212 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.