Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.500	34.280	32.810	32.860	31.468	1,127,422
2022-05-10	31.310	33.420	31.310	33.300	31.889	966,772
2022-05-09	30.550	32.280	30.430	32.000	30.645	1,082,963
2022-05-06	29.900	31.160	29.180	30.710	29.409	1,457,895
2022-05-05	28.170	30.880	28.030	30.370	29.084	1,548,441
2022-04-29	26.800	29.420	26.720	29.000	27.772	1,325,062
2022-04-28	28.490	28.490	25.200	26.410	25.291	1,770,516
2022-04-27	28.780	29.150	27.090	29.020	27.791	869,203
2022-04-26	28.800	29.500	28.100	28.700	27.484	539,945
2022-04-25	30.900	30.900	28.150	28.500	27.293	906,928
2022-04-22	32.060	32.060	31.060	31.270	29.945	516,398
2022-04-21	33.050	33.970	32.050	32.060	30.702	656,135
2022-04-20	33.500	34.190	33.010	33.120	31.717	573,288
2022-04-19	33.840	34.300	33.000	33.450	32.033	548,384
2022-04-18	32.810	34.270	31.330	33.840	32.407	757,904
2022-04-15	33.000	33.470	32.280	32.800	31.411	831,221
2022-04-14	33.950	34.850	33.380	33.660	32.234	835,571
2022-04-13	36.500	36.660	33.290	33.920	32.483	1,400,405
2022-04-12	34.490	36.230	33.880	36.090	34.561	1,755,421
2022-04-11	35.280	35.280	32.800	33.270	31.861	1,265,610
2022-04-08	36.470	36.560	34.900	35.740	34.226	802,820
2022-04-07	35.790	37.290	35.470	36.010	34.485	1,116,324
2022-04-06	37.560	37.910	35.170	35.900	34.379	1,769,470
2022-04-01	38.070	38.570	37.250	37.910	36.304	893,341
2022-03-31	36.400	39.580	36.010	38.200	36.582	2,495,422
2022-03-30	35.560	36.660	34.800	36.400	34.858	1,034,838
2022-03-29	35.250	35.370	34.690	35.170	33.680	653,600
2022-03-28	35.870	36.100	34.960	34.980	33.498	657,000
2022-03-25	36.780	37.080	35.580	35.670	34.159	917,974
2022-03-24	36.850	36.850	35.750	36.270	34.734	661,454
2022-03-23	36.730	37.360	36.030	37.000	35.433	877,356
2022-03-22	37.260	37.260	36.010	36.700	35.145	850,269
2022-03-21	37.110	37.990	36.640	37.280	35.701	1,059,332
2022-03-18	38.000	38.200	37.110	37.400	35.816	730,176
2022-03-17	36.500	39.260	36.010	38.000	36.390	1,704,129
2022-03-16	36.500	36.800	34.710	35.940	34.418	1,133,982
2022-03-15	38.930	38.930	35.600	35.780	34.264	881,865
2022-03-14	39.200	39.200	37.030	37.080	35.509	952,605
2022-03-11	38.000	38.860	37.000	38.850	37.204	1,106,171
2022-03-10	38.970	39.800	37.700	38.000	36.390	1,271,551
2022-03-09	39.380	39.800	36.750	38.370	36.745	1,036,731
2022-03-08	41.000	41.010	38.760	38.800	37.156	1,309,347
2022-03-07	42.150	43.400	40.860	41.060	39.321	1,236,545
2022-03-04	41.500	44.360	41.470	42.300	40.508	1,272,044
2022-03-03	42.540	43.430	41.470	41.930	40.154	820,776
2022-03-02	42.790	42.980	42.030	42.470	40.671	506,793
2022-03-01	43.580	43.580	42.410	43.000	41.179	495,214
2022-02-28	43.150	43.850	42.280	43.300	41.466	651,516
2022-02-25	42.800	44.790	42.350	43.470	41.629	1,467,565
2022-02-24	43.690	43.840	41.350	42.080	40.298	1,173,278
2022-02-23	41.900	44.600	41.500	43.780	41.926	1,378,476
2022-02-22	46.930	46.940	41.800	42.570	40.767	2,665,548
2022-02-21	44.770	45.730	43.930	45.100	43.190	1,365,060
2022-02-18	42.940	44.770	42.250	44.470	42.586	1,060,283
2022-02-17	43.600	43.800	43.020	43.270	41.437	700,145
2022-02-16	43.450	44.600	42.230	43.710	41.858	1,279,347
2022-02-15	40.720	42.880	40.200	42.480	40.681	1,317,513
2022-02-14	41.530	42.350	40.300	40.700	38.976	1,275,511
2022-02-11	43.520	43.520	41.300	41.630	39.867	1,637,052
2022-02-10	43.800	44.030	42.700	43.540	41.696	1,166,246

← NewerPage 19 of 21 · 1,219 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.