Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	50.340	51.240	49.790	50.710	49.392	918,586
2023-10-31	50.400	51.140	49.830	50.160	48.856	841,950
2023-10-30	50.000	51.190	49.600	50.950	49.626	1,364,939
2023-10-27	48.600	50.680	47.850	50.000	48.700	1,812,604
2023-10-26	45.880	50.980	45.770	47.860	46.616	1,645,866
2023-10-25	44.690	45.970	44.440	44.880	43.713	796,466
2023-10-24	43.750	45.040	42.540	45.040	43.869	671,382
2023-10-23	44.090	44.610	43.180	43.590	42.457	432,529
2023-10-20	44.050	45.210	43.640	44.200	43.051	665,403
2023-10-19	44.020	44.690	43.820	44.270	43.119	584,508
2023-10-18	45.260	45.540	44.520	44.690	43.528	492,055
2023-10-17	45.760	46.040	44.930	45.770	44.580	652,455
2023-10-16	46.290	46.730	45.300	45.760	44.570	708,467
2023-10-13	46.120	46.830	45.950	46.180	44.980	787,760
2023-10-12	46.810	47.880	46.320	46.710	45.496	535,732
2023-10-11	46.300	48.480	45.900	46.810	45.593	935,886
2023-10-10	46.740	47.290	45.610	45.910	44.717	958,573
2023-10-09	44.650	47.380	44.070	46.540	45.330	1,750,593
2023-09-28	44.920	44.920	43.830	44.070	42.924	583,044
2023-09-27	42.880	44.990	42.670	44.660	43.499	955,958
2023-09-26	43.230	43.270	42.650	42.880	41.765	320,305
2023-09-25	42.140	43.280	42.140	43.100	41.980	520,090
2023-09-22	41.660	42.920	41.060	42.640	41.532	580,038
2023-09-21	41.920	42.390	41.110	41.490	40.411	620,454
2023-09-20	41.970	42.740	41.420	41.840	40.752	475,262
2023-09-19	42.490	42.800	41.700	41.790	40.704	563,648
2023-09-18	42.620	42.900	42.000	42.320	41.220	1,045,148
2023-09-15	40.760	43.090	40.120	42.960	41.843	1,866,239
2023-09-14	40.200	40.750	39.850	40.550	39.496	708,760
2023-09-13	40.810	40.980	39.910	40.340	39.291	711,699
2023-09-12	40.280	40.980	40.000	40.810	39.749	814,706
2023-09-11	38.740	41.100	38.660	40.300	39.252	1,426,434
2023-09-08	39.020	39.430	38.550	38.740	37.733	674,199
2023-09-07	39.540	39.850	38.950	39.570	38.541	972,724
2023-09-06	39.680	39.680	39.000	39.440	38.415	712,140
2023-09-05	40.070	40.600	39.000	39.490	38.463	1,007,192
2023-09-04	40.980	41.480	39.860	40.070	39.028	839,196
2023-09-01	41.070	41.390	40.470	40.710	39.652	685,515
2023-08-31	40.600	41.160	40.250	40.830	39.769	625,027
2023-08-30	40.010	41.500	39.760	40.990	39.924	969,538
2023-08-29	37.440	40.440	37.020	40.080	39.038	1,610,781
2023-08-28	39.500	39.650	37.430	37.520	36.545	1,023,069
2023-08-25	38.110	38.350	37.130	37.400	36.428	657,668
2023-08-24	38.330	38.730	37.000	37.820	36.837	771,936
2023-08-23	39.760	39.760	37.900	38.130	37.139	739,799
2023-08-22	39.500	39.500	38.150	39.070	38.054	728,508
2023-08-21	38.830	39.480	38.630	38.830	37.821	520,960
2023-08-18	40.280	40.400	38.870	39.030	38.015	722,129
2023-08-17	38.900	39.780	38.550	39.690	38.658	666,075
2023-08-16	39.070	39.920	38.880	38.940	37.928	869,671
2023-08-15	39.340	39.680	38.880	39.210	38.191	759,592
2023-08-14	39.630	40.200	38.770	39.490	38.463	1,230,081
2023-08-11	39.970	40.390	39.350	39.650	38.619	1,970,055
2023-08-10	39.900	39.900	38.510	38.880	37.869	1,580,075
2023-08-09	40.510	40.510	38.700	39.810	38.775	1,745,581
2023-08-08	42.600	42.820	40.500	40.520	39.467	1,773,836
2023-08-07	46.800	46.800	41.810	42.640	41.532	2,976,625
2023-08-04	47.770	48.460	47.060	47.450	46.217	899,296
2023-08-03	47.390	47.980	46.930	47.510	46.275	1,265,904
2023-08-02	48.890	48.890	47.010	47.500	46.265	977,340

← NewerPage 13 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.