Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	47.970	47.970	46.060	46.200	44.748	1,448,003
2023-05-04	45.500	48.430	45.000	47.800	46.297	2,305,903
2023-04-28	48.000	49.300	45.000	45.510	44.079	3,084,566
2023-04-27	44.180	47.280	43.500	46.080	44.632	2,487,788
2023-04-26	41.090	44.400	40.900	43.460	42.094	1,719,947
2023-04-25	41.360	41.550	39.870	40.480	39.208	751,958
2023-04-24	42.870	42.870	40.860	41.990	40.670	884,788
2023-04-21	42.660	44.400	41.520	42.460	41.125	1,644,293
2023-04-20	42.300	43.510	41.060	42.660	41.319	1,411,080
2023-04-19	43.400	44.080	42.500	42.990	41.639	1,037,416
2023-04-18	44.300	45.000	43.370	43.400	42.036	1,078,072
2023-04-17	44.740	46.970	44.230	44.800	43.392	1,288,668
2023-04-14	44.000	45.380	43.420	44.600	43.198	1,259,306
2023-04-13	43.320	44.680	42.810	44.190	42.801	1,172,245
2023-04-12	43.160	43.560	42.660	43.410	42.045	919,094
2023-04-11	42.100	44.000	41.660	43.230	41.871	1,742,838
2023-04-10	42.630	43.600	41.680	42.000	40.680	1,041,128
2023-04-07	42.400	42.890	41.730	42.640	41.300	1,038,522
2023-04-06	40.490	43.870	40.440	42.420	41.087	2,868,422
2023-04-04	40.080	41.210	39.500	40.400	39.130	1,499,247
2023-04-03	41.000	41.000	39.050	40.080	38.820	1,848,963
2023-03-31	39.970	41.500	39.920	40.840	39.556	2,572,310
2023-03-30	37.290	41.700	36.620	40.710	39.430	4,236,110
2023-03-29	36.350	36.860	35.190	36.250	35.111	747,014
2023-03-28	35.580	36.400	35.170	35.840	34.713	872,194
2023-03-27	35.170	35.750	34.490	35.420	34.307	895,933
2023-03-24	35.580	36.090	34.710	34.920	33.822	889,360
2023-03-23	36.340	36.580	35.050	35.450	34.336	797,626
2023-03-22	36.700	37.380	36.010	36.200	35.062	729,162
2023-03-21	36.000	36.970	35.760	36.500	35.353	798,080
2023-03-20	36.450	36.550	35.360	36.250	35.111	633,433
2023-03-17	36.720	37.490	36.280	36.350	35.207	672,163
2023-03-16	37.400	37.600	36.530	36.720	35.566	543,328
2023-03-15	37.690	38.570	37.200	37.300	36.128	641,662
2023-03-14	38.210	38.620	37.370	37.520	36.341	490,327
2023-03-13	38.830	39.470	37.800	38.310	37.106	873,308
2023-03-10	38.750	39.560	38.180	39.000	37.774	1,089,571
2023-03-09	37.340	39.600	36.910	39.070	37.842	1,778,909
2023-03-08	36.610	37.790	36.610	37.300	36.128	847,854
2023-03-07	39.000	39.000	37.000	37.040	35.876	1,285,241
2023-03-06	38.700	39.310	38.370	38.990	37.764	487,191
2023-03-03	39.330	40.460	38.350	38.670	37.454	1,015,107
2023-03-02	40.000	40.790	38.800	39.720	38.471	884,320
2023-03-01	39.050	40.000	38.800	39.750	38.500	795,497
2023-02-28	38.890	40.120	38.430	39.480	38.239	683,790
2023-02-27	40.170	40.860	38.700	39.020	37.793	1,322,779
2023-02-24	39.340	40.880	39.130	39.730	38.481	848,380
2023-02-23	40.230	40.230	39.120	39.420	38.181	623,763
2023-02-22	39.200	40.690	38.200	40.130	38.869	1,382,200
2023-02-21	39.100	39.450	38.120	39.160	37.929	808,297
2023-02-20	38.140	39.700	37.490	39.100	37.871	1,668,161
2023-02-17	39.800	40.000	37.810	38.120	36.922	1,772,710
2023-02-16	39.380	41.190	39.170	39.990	38.733	2,546,088
2023-02-15	40.170	40.600	39.050	39.330	38.094	1,432,697
2023-02-14	40.050	40.120	39.020	39.390	38.152	1,006,307
2023-02-13	37.000	40.560	36.970	39.620	38.375	2,422,220
2023-02-10	36.860	38.300	36.860	37.210	36.040	999,354
2023-02-09	36.690	37.240	36.000	37.020	35.856	562,143
2023-02-08	36.890	37.980	36.330	36.470	35.324	915,754
2023-02-07	36.940	37.140	36.180	36.650	35.498	791,069

← NewerPage 15 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.