Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	42.970	45.920	41.780	44.280	43.129	1,119,624
2024-01-24	44.600	44.600	42.350	43.550	42.418	896,205
2024-01-23	43.660	44.150	42.160	43.880	42.739	627,465
2024-01-22	47.160	47.530	43.300	43.750	42.613	833,708
2024-01-19	47.300	48.010	46.500	47.160	45.934	535,665
2024-01-18	47.670	47.690	45.480	47.000	45.778	848,778
2024-01-17	48.930	49.640	47.860	48.380	47.122	825,048
2024-01-16	50.000	52.200	48.250	48.980	47.707	1,211,635
2024-01-15	48.920	48.920	48.920	48.920	47.648	0
2024-01-12	49.000	49.340	48.310	48.920	47.648	475,393
2024-01-11	48.500	49.660	47.160	49.380	48.096	592,827
2024-01-10	48.800	49.430	47.780	48.530	47.268	832,676
2024-01-09	49.530	49.530	48.600	48.800	47.531	851,584
2024-01-08	50.370	50.370	49.130	49.550	48.262	651,948
2024-01-05	50.830	51.500	49.810	50.350	49.041	511,912
2024-01-04	50.400	51.160	49.760	50.910	49.587	655,905
2024-01-03	49.590	51.020	49.330	50.350	49.041	1,156,681
2024-01-02	54.000	54.000	48.030	49.600	48.311	1,627,851
2023-12-29	52.170	53.300	51.350	53.290	51.905	599,489
2023-12-28	52.180	52.520	51.080	52.010	50.658	838,023
2023-12-27	51.980	52.480	51.590	51.980	50.629	479,415
2023-12-26	52.800	52.800	51.140	51.580	50.239	334,378
2023-12-25	52.590	52.990	51.020	52.630	51.262	665,196
2023-12-22	53.230	53.570	52.220	52.800	51.427	511,532
2023-12-21	52.360	53.760	52.120	53.160	51.778	479,593
2023-12-20	53.870	53.870	52.680	52.940	51.564	423,037
2023-12-19	53.010	54.180	52.600	53.660	52.265	625,587
2023-12-18	52.800	54.290	51.840	53.230	51.846	944,552
2023-12-15	53.520	54.160	52.430	53.410	52.022	929,920
2023-12-14	54.130	55.280	53.800	53.970	52.567	992,049
2023-12-13	53.110	54.930	53.110	54.400	52.986	1,734,818
2023-12-12	57.920	57.920	52.800	52.900	51.525	2,771,630
2023-12-11	56.750	57.910	56.750	57.520	56.025	687,548
2023-12-08	56.960	57.480	56.200	56.700	55.226	713,644
2023-12-07	57.150	58.430	56.010	56.960	55.479	720,672
2023-12-06	56.660	57.500	55.440	57.150	55.664	679,314
2023-12-05	56.330	57.190	55.890	56.600	55.129	461,891
2023-12-04	57.300	57.480	55.510	56.540	55.070	962,814
2023-12-01	56.420	57.370	55.870	57.120	55.635	888,243
2023-11-30	55.410	56.490	54.810	56.180	54.720	848,688
2023-11-29	54.810	55.530	54.810	55.300	53.863	486,606
2023-11-28	55.160	55.790	53.250	55.200	53.765	941,162
2023-11-27	52.760	55.790	52.760	54.800	53.376	1,366,615
2023-11-24	52.720	53.500	52.400	52.740	51.369	464,038
2023-11-23	52.410	53.370	52.080	53.250	51.866	596,512
2023-11-22	52.430	53.020	52.000	52.400	51.038	627,325
2023-11-21	53.130	53.680	52.610	52.810	51.437	483,933
2023-11-20	52.800	53.440	52.270	52.990	51.613	591,057
2023-11-17	51.570	53.280	51.130	52.840	51.466	886,191
2023-11-16	52.040	52.390	51.000	51.520	50.181	720,285
2023-11-15	51.890	52.690	51.250	52.010	50.658	591,071
2023-11-14	51.570	52.050	50.920	51.540	50.200	589,819
2023-11-13	50.710	51.690	50.270	51.500	50.161	689,537
2023-11-10	50.830	51.380	50.000	50.960	49.635	485,466
2023-11-09	52.470	52.470	50.680	50.930	49.606	755,230
2023-11-08	51.060	52.960	50.980	52.470	51.106	689,195
2023-11-07	51.350	52.770	50.720	51.390	50.054	983,530
2023-11-06	49.690	51.160	49.380	50.780	49.460	875,665
2023-11-03	49.590	50.410	49.140	49.380	48.096	701,064
2023-11-02	50.720	51.180	49.490	49.750	48.457	910,703

← NewerPage 12 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.