Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	48.120	48.900	47.540	48.510	47.249	1,028,013
2023-07-31	49.150	49.800	47.930	48.220	46.967	1,226,795
2023-07-28	50.070	50.600	49.220	49.400	48.116	753,838
2023-07-27	50.230	51.150	49.910	50.510	49.197	479,879
2023-07-26	49.880	51.170	49.530	50.480	49.168	754,698
2023-07-25	51.300	51.300	49.550	49.880	48.583	750,807
2023-07-24	50.670	51.480	49.890	50.520	49.207	1,310,680
2023-07-21	51.380	51.380	49.950	50.660	49.343	1,430,980
2023-07-20	49.900	52.460	49.800	51.060	49.733	2,108,442
2023-07-19	49.300	49.390	47.800	49.030	47.755	1,157,650
2023-07-18	49.800	49.800	48.710	48.880	47.609	1,264,641
2023-07-17	48.920	50.900	48.440	49.400	48.116	1,951,602
2023-07-14	48.000	49.500	47.470	48.930	47.658	3,267,533
2023-07-13	44.310	45.260	44.120	45.180	44.006	829,843
2023-07-12	45.000	45.300	44.110	44.220	43.071	470,098
2023-07-11	44.350	44.990	44.080	44.890	43.723	363,416
2023-07-10	45.280	45.280	44.110	44.350	43.197	435,105
2023-07-07	45.460	45.580	44.720	45.070	43.898	390,722
2023-07-06	45.200	45.670	45.020	45.180	44.006	429,997
2023-07-05	47.270	47.270	45.100	45.630	44.444	696,197
2023-07-04	46.970	46.970	45.100	45.800	44.609	866,938
2023-07-03	45.530	46.780	45.010	46.400	45.194	864,636
2023-06-30	45.360	45.970	44.980	45.510	44.327	847,012
2023-06-29	43.240	45.570	43.240	45.150	43.976	1,326,950
2023-06-28	43.100	45.030	42.600	43.140	42.019	1,129,880
2023-06-27	41.400	43.170	41.400	42.970	41.619	1,110,863
2023-06-26	41.180	42.420	41.000	41.220	39.924	582,989
2023-06-21	42.060	43.100	41.690	41.690	40.380	560,802
2023-06-20	41.900	42.970	41.900	42.410	41.077	658,123
2023-06-19	42.100	42.950	41.650	42.160	40.835	768,467
2023-06-16	41.680	42.800	41.110	42.220	40.893	1,146,412
2023-06-15	41.270	42.000	40.700	41.800	40.486	1,006,881
2023-06-14	40.910	41.920	40.670	41.690	40.380	843,585
2023-06-13	41.880	42.660	41.030	41.180	39.886	674,828
2023-06-12	41.670	42.310	40.890	41.830	40.515	778,815
2023-06-09	41.620	42.110	40.850	41.340	40.041	775,710
2023-06-08	42.820	42.820	41.300	41.480	40.176	699,601
2023-06-07	41.230	42.870	41.230	42.200	40.873	691,945
2023-06-06	42.910	43.170	41.500	41.780	40.467	987,352
2023-06-05	42.870	43.400	42.350	43.180	41.823	989,528
2023-06-02	44.060	44.660	42.750	42.840	41.493	811,275
2023-06-01	43.560	44.920	42.900	44.240	42.849	822,353
2023-05-31	43.990	44.380	43.300	43.350	41.987	567,116
2023-05-30	43.850	44.350	42.870	43.990	42.607	661,012
2023-05-29	44.380	44.580	43.300	43.630	42.259	699,317
2023-05-26	43.380	44.460	43.240	44.240	42.849	714,069
2023-05-25	43.900	44.580	42.930	43.580	42.210	712,846
2023-05-24	44.790	44.960	43.500	44.210	42.820	1,155,280
2023-05-23	44.700	45.420	44.290	44.540	43.140	906,993
2023-05-22	43.800	45.680	43.620	44.680	43.276	1,493,313
2023-05-19	42.840	43.720	42.500	43.180	41.823	1,171,458
2023-05-18	43.710	44.100	42.300	42.840	41.493	1,754,463
2023-05-17	44.240	45.500	43.170	43.810	42.433	1,307,143
2023-05-16	43.860	45.240	43.240	44.460	43.062	1,159,682
2023-05-15	43.530	44.150	42.690	43.770	42.394	646,106
2023-05-12	44.480	45.370	43.440	43.710	42.336	1,078,699
2023-05-11	43.420	46.000	43.310	44.250	42.859	1,451,895
2023-05-10	44.100	45.160	42.700	43.160	41.803	1,589,125
2023-05-09	45.400	45.810	44.400	44.760	43.353	1,108,100
2023-05-08	46.600	46.600	44.290	45.440	44.012	1,993,123

← NewerPage 14 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.