Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.850	42.380	40.800	41.920	41.920	2,830,477
2026-07-22	43.030	43.500	41.450	41.680	41.680	2,335,179
2026-07-21	43.600	43.950	40.400	42.700	42.700	2,901,313
2026-07-20	43.150	44.490	42.650	43.770	43.770	2,419,653
2026-07-17	46.480	46.650	43.100	43.700	43.700	4,125,244
2026-07-16	44.930	48.000	43.260	47.100	47.100	5,038,732
2026-07-15	44.720	46.970	43.620	45.300	45.300	3,977,096
2026-07-14	46.680	48.680	43.850	44.720	44.720	3,804,202
2026-07-13	47.030	47.400	43.600	43.660	43.660	2,658,181
2026-07-10	45.090	48.580	45.020	47.480	47.480	2,428,717
2026-07-09	46.710	47.600	44.780	46.010	46.010	2,053,466
2026-07-08	47.570	49.400	46.600	46.710	46.710	2,074,690
2026-07-07	51.850	51.880	48.010	48.160	48.160	3,670,228
2026-07-06	51.330	53.400	50.210	52.980	52.980	4,810,236
2026-07-03	49.500	50.480	48.580	50.190	50.190	3,145,805
2026-07-02	48.030	51.250	47.060	48.780	48.780	4,464,928
2026-07-01	44.000	48.290	43.510	47.250	47.250	3,654,725
2026-06-30	44.150	44.400	43.330	44.260	44.260	1,863,833
2026-06-29	43.000	44.840	41.890	44.440	44.440	2,447,839
2026-06-26	45.060	45.200	43.170	43.250	43.250	1,918,199
2026-06-25	46.650	46.880	43.820	45.060	45.060	3,460,926
2026-06-24	44.440	49.200	44.440	46.800	46.800	4,205,116
2026-06-23	45.150	47.600	44.900	46.150	46.150	2,361,155
2026-06-22	46.420	47.170	43.330	45.380	45.380	3,444,473
2026-06-18	48.570	49.680	47.950	48.130	48.130	1,512,206
2026-06-17	48.780	49.670	48.330	48.540	48.540	1,277,005
2026-06-16	48.710	49.320	48.230	49.160	48.980	1,188,945
2026-06-15	47.900	49.220	47.770	49.000	48.821	1,125,464
2026-06-12	47.000	48.450	47.000	47.890	47.715	1,276,993
2026-06-11	47.350	48.050	46.490	46.600	46.429	869,940
2026-06-10	48.950	48.980	47.280	48.040	47.864	1,045,915
2026-06-09	48.000	49.770	48.000	48.950	48.771	1,144,603
2026-06-08	49.580	50.140	47.820	48.370	48.193	1,667,092
2026-06-05	50.990	51.280	49.360	50.140	49.956	1,391,451
2026-06-04	51.490	51.490	49.750	50.490	50.305	1,080,662
2026-06-03	50.400	51.590	50.220	50.950	50.763	1,177,553
2026-06-02	51.500	52.040	49.470	50.800	50.614	1,321,397
2026-06-01	51.510	52.750	51.410	51.510	51.321	1,303,885
2026-05-29	54.100	54.340	51.030	51.400	51.212	1,910,294
2026-05-28	54.260	54.690	52.210	54.120	53.922	1,891,872
2026-05-27	55.820	56.290	54.230	54.440	54.241	1,707,067
2026-05-26	56.560	56.990	54.760	56.200	55.994	2,353,508
2026-05-25	57.420	58.740	56.410	57.140	56.931	1,864,593
2026-05-22	57.660	57.920	55.620	56.710	56.502	2,357,349
2026-05-21	59.390	60.930	56.660	57.000	56.791	2,917,303
2026-05-20	62.150	63.350	58.360	59.390	59.173	4,015,527
2026-05-19	62.080	66.010	61.510	62.830	62.600	5,573,249
2026-05-18	60.900	61.300	59.480	60.000	59.780	2,107,497
2026-05-15	61.200	62.920	60.280	61.060	60.836	2,243,833
2026-05-14	63.900	64.310	61.320	61.320	61.096	2,267,488
2026-05-13	63.000	64.420	62.900	63.620	63.387	2,396,866
2026-05-12	64.100	65.050	61.810	63.630	63.397	3,454,871
2026-05-11	61.690	64.600	61.510	63.330	63.098	3,448,299
2026-05-08	61.500	62.260	59.500	62.000	61.773	2,117,233
2026-05-07	60.880	61.580	60.280	61.180	60.956	1,838,711
2026-05-06	58.690	61.630	58.670	60.680	60.458	3,646,543
2026-04-30	57.350	58.770	57.340	58.640	58.425	1,228,167
2026-04-29	57.370	58.000	56.580	57.840	57.628	1,121,007
2026-04-28	58.580	59.050	56.820	57.370	57.160	1,642,967
2026-04-27	57.800	59.050	57.030	58.580	58.366	1,391,987

← NewerPage 2 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.