Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.200	30.500	29.600	29.930	28.989	368,221
2022-08-03	29.110	30.850	29.110	29.630	28.699	809,487
2022-08-02	30.390	30.500	28.810	29.110	28.195	635,165
2022-08-01	30.500	30.860	30.180	30.580	29.619	448,485
2022-07-29	32.040	32.040	30.600	30.800	29.832	619,340
2022-07-28	31.390	32.310	31.020	31.790	30.791	468,404
2022-07-27	30.850	31.950	30.540	31.390	30.403	624,625
2022-07-26	31.350	31.360	30.410	30.720	29.754	382,156
2022-07-25	30.620	31.280	30.300	30.820	29.851	424,636
2022-07-22	31.860	31.860	30.380	30.630	29.667	619,372
2022-07-21	31.500	32.050	31.050	31.330	30.345	627,378
2022-07-20	30.860	31.940	30.280	31.240	30.258	903,050
2022-07-19	30.620	31.380	30.180	30.650	29.687	529,588
2022-07-18	30.100	30.420	29.370	30.260	29.309	543,307
2022-07-15	30.500	31.270	30.110	30.160	29.212	537,860
2022-07-14	30.790	31.180	30.150	30.940	29.967	503,538
2022-07-13	31.100	31.100	30.120	30.190	29.241	632,984
2022-07-12	32.710	32.940	31.020	31.020	30.045	1,092,328
2022-07-11	32.500	33.960	32.200	32.780	31.750	748,076
2022-07-08	32.570	33.300	32.310	32.780	31.750	565,051
2022-07-07	32.850	33.090	32.020	32.290	31.275	1,125,142
2022-07-06	33.870	34.000	32.700	33.100	32.060	785,259
2022-07-05	34.470	35.150	33.130	33.530	32.476	1,416,521
2022-07-04	32.240	34.660	32.000	34.300	33.222	1,660,970
2022-07-01	33.230	33.230	31.880	32.300	31.285	1,158,705
2022-06-30	32.320	34.000	32.020	33.260	32.215	1,058,561
2022-06-29	33.380	34.200	32.610	32.650	31.624	1,086,777
2022-06-28	33.210	33.540	32.450	33.410	32.360	717,355
2022-06-27	33.800	34.260	32.830	33.130	32.089	550,806
2022-06-24	32.960	34.490	32.500	33.690	32.263	866,570
2022-06-23	32.700	33.090	31.730	32.950	31.554	745,929
2022-06-22	33.660	34.770	32.550	32.700	31.315	957,915
2022-06-21	35.150	35.150	33.600	34.000	32.560	962,426
2022-06-20	33.500	35.210	32.930	35.100	33.613	1,486,872
2022-06-17	33.000	33.660	32.010	33.350	31.937	808,309
2022-06-16	32.240	33.800	31.870	33.180	31.775	1,130,204
2022-06-15	32.180	32.680	31.580	31.870	30.520	475,009
2022-06-14	32.550	32.880	31.440	31.890	30.539	961,093
2022-06-13	32.700	33.590	32.050	33.030	31.631	711,965
2022-06-10	32.420	33.500	32.400	32.950	31.554	665,149
2022-06-09	33.850	33.850	32.680	32.840	31.449	515,018
2022-06-08	34.610	34.990	33.000	33.790	32.359	874,423
2022-06-07	34.900	35.390	33.820	34.440	32.981	879,142
2022-06-06	34.040	35.780	33.960	35.000	33.517	1,472,075
2022-06-02	32.900	33.900	32.000	33.890	32.454	1,198,502
2022-06-01	31.000	33.290	30.700	32.680	31.296	1,215,170
2022-05-31	29.930	30.890	29.500	30.690	29.390	767,328
2022-05-30	29.710	30.280	29.190	29.920	28.653	449,646
2022-05-27	30.000	30.380	29.090	29.640	28.384	674,245
2022-05-26	30.910	30.910	29.730	30.200	28.921	515,948
2022-05-25	31.240	31.600	30.490	30.910	29.601	636,679
2022-05-24	33.330	33.330	31.340	31.500	30.166	581,007
2022-05-23	34.500	34.500	32.630	33.470	32.052	480,387
2022-05-20	32.380	34.300	32.370	33.200	31.794	860,488
2022-05-19	33.010	33.010	31.930	32.150	30.788	736,536
2022-05-18	33.080	34.090	32.820	33.040	31.640	568,973
2022-05-17	34.280	34.280	33.050	33.330	31.918	671,103
2022-05-16	33.610	34.500	33.610	34.300	32.847	1,042,184
2022-05-13	34.000	34.830	33.000	33.570	32.148	790,308
2022-05-12	33.280	34.670	32.140	34.130	32.684	959,468

← NewerPage 18 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.