Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.570	37.370	35.540	36.430	35.285	1,505,065
2022-11-03	35.980	37.090	35.100	36.370	35.227	1,242,867
2022-11-02	36.350	37.300	35.600	36.050	34.917	2,401,351
2022-11-01	35.730	37.100	34.180	36.370	35.227	2,168,742
2022-10-31	34.800	36.770	34.420	35.230	34.123	2,165,430
2022-10-28	37.410	37.700	34.850	35.000	33.900	1,424,964
2022-10-27	38.080	38.310	36.560	37.000	35.837	2,324,566
2022-10-26	34.160	38.380	34.100	37.700	36.515	3,404,460
2022-10-25	33.950	34.600	32.770	34.090	33.018	1,839,013
2022-10-24	36.010	36.600	33.300	33.900	32.834	2,414,905
2022-10-21	35.600	36.300	34.800	35.770	34.646	1,587,659
2022-10-20	36.620	37.860	35.630	35.890	34.762	2,005,118
2022-10-19	37.960	37.960	36.500	36.600	35.450	1,718,804
2022-10-18	38.750	38.750	36.810	37.530	36.350	1,648,179
2022-10-17	37.550	39.300	36.900	38.000	36.805	3,755,047
2022-10-14	36.010	38.970	35.200	38.190	36.990	4,655,999
2022-10-13	33.480	35.920	33.210	35.550	34.433	2,526,970
2022-10-12	32.780	33.550	30.770	33.270	32.224	2,033,438
2022-10-11	33.850	33.950	32.180	33.200	32.156	1,594,696
2022-10-10	32.330	35.520	31.980	33.810	32.747	3,395,385
2022-09-30	30.550	32.490	30.550	31.550	30.558	2,857,268
2022-09-29	28.260	30.140	28.260	29.710	28.776	1,459,181
2022-09-28	29.100	29.390	27.840	28.280	27.391	1,075,493
2022-09-27	26.440	29.260	26.060	28.990	28.079	1,055,854
2022-09-26	26.010	26.590	25.730	26.050	25.231	321,087
2022-09-23	27.140	27.350	26.030	26.360	25.531	430,496
2022-09-22	27.510	27.980	27.000	27.090	26.238	414,153
2022-09-21	28.000	28.260	27.500	27.910	27.033	284,828
2022-09-20	28.560	28.600	27.900	28.190	27.304	263,848
2022-09-19	29.530	29.530	27.920	28.260	27.372	594,565
2022-09-16	29.410	29.440	28.650	29.250	28.331	679,007
2022-09-15	29.540	30.180	28.800	29.410	28.486	805,851
2022-09-14	29.320	29.750	28.300	29.550	28.621	1,268,325
2022-09-13	27.650	30.030	27.600	29.100	28.185	1,781,366
2022-09-09	27.200	27.780	27.200	27.460	26.597	303,771
2022-09-08	28.220	28.220	27.000	27.400	26.539	723,944
2022-09-07	28.270	28.490	27.860	28.230	27.343	377,407
2022-09-06	29.340	29.360	28.000	28.600	27.701	740,310
2022-09-05	29.370	29.880	29.210	29.220	28.302	568,307
2022-09-02	28.950	29.390	28.620	29.110	28.195	362,001
2022-09-01	28.700	29.500	28.200	28.730	27.827	452,274
2022-08-31	29.290	29.290	28.020	28.450	27.556	563,071
2022-08-30	28.650	29.300	28.340	29.100	28.185	358,513
2022-08-29	28.000	29.410	28.000	28.790	27.885	303,298
2022-08-26	28.670	29.480	28.390	28.830	27.924	372,435
2022-08-25	28.600	28.950	28.130	28.640	27.740	408,198
2022-08-24	29.030	29.570	28.440	28.820	27.914	668,130
2022-08-23	30.000	30.000	29.080	29.330	28.408	539,510
2022-08-22	29.400	30.370	28.540	29.790	28.854	823,021
2022-08-19	29.610	30.320	29.020	29.040	28.127	773,448
2022-08-18	29.360	29.830	28.950	29.730	28.795	755,328
2022-08-17	29.920	29.990	28.910	29.390	28.466	604,485
2022-08-16	30.290	30.290	29.620	29.730	28.795	427,308
2022-08-15	30.880	30.880	29.560	29.900	28.960	1,574,955
2022-08-12	32.360	32.480	31.460	31.600	30.607	603,877
2022-08-11	30.840	32.660	30.790	32.360	31.343	1,255,539
2022-08-10	30.750	30.750	30.080	30.570	29.609	394,054
2022-08-09	30.860	31.000	30.300	30.460	29.503	656,138
2022-08-08	30.320	31.400	30.320	30.950	29.977	397,173
2022-08-05	29.780	30.980	29.780	30.930	29.958	659,892

← NewerPage 17 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.