Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.330	37.860	36.720	36.790	35.634	556,264
2023-02-03	38.230	38.680	37.030	37.430	36.253	1,150,938
2023-02-02	35.200	38.150	34.930	37.960	36.767	2,353,284
2023-02-01	34.720	35.180	34.310	35.070	33.968	691,565
2023-01-31	35.250	35.250	34.230	34.550	33.464	814,859
2023-01-30	35.120	35.970	34.710	35.300	34.190	1,053,333
2023-01-20	34.960	36.130	34.680	35.070	33.968	636,913
2023-01-19	34.310	35.370	34.150	35.010	33.909	451,722
2023-01-18	34.760	35.280	34.650	34.700	33.609	400,179
2023-01-17	34.740	35.000	34.400	34.750	33.658	463,025
2023-01-16	35.400	35.940	34.700	34.960	33.861	1,361,806
2023-01-13	33.780	35.600	33.770	35.400	34.287	1,078,141
2023-01-12	34.050	34.620	33.740	33.900	32.834	426,026
2023-01-11	34.590	35.050	34.150	34.150	33.077	562,361
2023-01-10	33.210	35.200	33.150	34.740	33.648	1,600,351
2023-01-09	33.800	34.050	33.150	33.470	32.418	470,864
2023-01-06	33.340	33.500	32.950	33.400	32.350	608,710
2023-01-05	32.400	33.870	32.300	33.400	32.350	1,094,255
2023-01-04	32.300	32.990	32.080	32.780	31.750	601,470
2023-01-03	31.550	32.750	31.350	32.290	31.275	602,782
2022-12-30	31.450	31.970	30.810	31.880	30.878	627,731
2022-12-29	31.000	32.290	30.610	31.520	30.529	974,087
2022-12-28	31.500	31.730	30.800	31.090	30.113	564,025
2022-12-27	30.970	31.690	29.860	31.380	30.394	651,082
2022-12-26	30.500	31.480	30.390	30.790	29.822	535,128
2022-12-23	29.810	30.750	29.590	30.480	29.522	505,849
2022-12-22	30.490	31.260	29.970	30.100	29.154	478,453
2022-12-21	30.700	31.480	30.030	30.140	29.193	518,428
2022-12-20	32.380	32.780	30.600	30.700	29.735	1,199,795
2022-12-19	31.660	33.640	31.510	32.940	31.905	2,109,780
2022-12-16	31.310	31.690	30.900	31.100	30.122	470,411
2022-12-15	31.840	32.160	31.310	31.500	30.510	388,221
2022-12-14	32.780	32.780	31.530	31.830	30.829	419,008
2022-12-13	32.790	32.800	31.820	32.190	31.178	413,854
2022-12-12	32.000	32.950	31.900	32.570	31.546	703,900
2022-12-09	33.260	33.450	32.100	32.150	31.139	1,163,551
2022-12-08	33.710	34.340	32.730	32.940	31.905	1,189,599
2022-12-07	33.300	33.550	32.360	33.500	32.447	585,799
2022-12-06	33.180	33.390	32.800	33.000	31.963	492,752
2022-12-05	33.800	33.800	32.990	33.150	32.108	699,281
2022-12-02	33.460	33.740	33.040	33.360	32.311	538,730
2022-12-01	33.770	33.770	32.820	33.260	32.215	695,454
2022-11-30	33.960	34.440	33.000	33.200	32.156	805,902
2022-11-29	33.150	34.270	32.760	33.700	32.641	921,789
2022-11-28	33.200	33.620	32.720	32.820	31.788	614,524
2022-11-25	33.990	33.990	33.000	33.440	32.389	519,408
2022-11-24	34.270	34.360	33.570	33.800	32.738	726,100
2022-11-23	35.440	35.450	33.590	33.830	32.767	1,350,211
2022-11-22	37.100	37.600	34.740	35.160	34.055	1,845,147
2022-11-21	37.000	37.290	36.300	36.800	35.643	1,403,487
2022-11-18	37.600	38.370	36.510	37.440	36.263	2,142,419
2022-11-17	36.840	38.220	36.160	36.540	35.391	1,714,057
2022-11-16	36.000	37.330	35.930	36.840	35.682	1,382,227
2022-11-15	35.850	36.660	35.080	36.080	34.946	1,174,859
2022-11-14	35.490	36.460	34.760	35.860	34.733	1,529,392
2022-11-11	37.700	37.730	35.240	35.490	34.374	2,071,419
2022-11-10	36.380	38.880	36.200	36.750	35.595	2,416,846
2022-11-09	35.810	37.580	35.500	36.350	35.207	1,308,737
2022-11-08	36.330	36.550	35.170	35.810	34.684	746,503
2022-11-07	36.420	36.790	35.610	36.020	34.888	1,182,380

← NewerPage 16 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.