Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	42.820	44.100	42.380	43.950	42.088	1,189,465
2022-02-08	43.690	44.130	42.390	43.110	41.284	992,142
2022-02-07	45.010	45.600	43.200	43.910	42.050	1,198,670
2022-01-28	44.190	45.540	42.940	44.730	42.835	1,436,862
2022-01-27	45.350	47.100	44.200	44.200	42.328	1,311,381
2022-01-26	46.270	47.440	44.660	46.210	44.253	2,150,960
2022-01-25	48.950	48.950	46.510	46.530	44.559	1,313,524
2022-01-24	49.680	50.640	48.200	48.470	46.417	1,309,418
2022-01-21	51.770	52.460	49.300	49.340	47.250	1,526,194
2022-01-20	53.790	54.430	51.650	51.770	49.577	1,133,454
2022-01-19	54.490	54.490	52.010	53.470	51.205	1,515,167
2022-01-18	58.780	59.540	53.260	53.960	51.674	3,173,906
2022-01-17	59.130	61.990	58.510	58.710	56.223	1,365,948
2022-01-14	56.900	59.170	56.800	58.480	56.003	1,596,301
2022-01-13	61.150	61.440	57.790	58.100	55.639	1,687,242
2022-01-12	61.890	62.840	60.540	61.170	58.579	1,247,228
2022-01-11	63.660	63.880	61.130	61.430	58.828	1,564,344
2022-01-10	60.500	65.980	59.050	63.880	61.174	2,988,881
2022-01-07	64.120	64.370	61.150	61.300	58.703	1,463,725
2022-01-06	60.830	64.800	58.790	64.120	61.404	3,343,069
2022-01-05	60.980	64.500	58.980	61.550	58.943	3,505,851
2022-01-04	56.970	61.980	55.080	61.150	58.560	2,956,011
2021-12-31	54.810	57.780	54.570	56.920	54.509	1,506,782
2021-12-30	54.180	55.440	53.260	55.020	52.689	834,017
2021-12-29	55.020	55.860	53.760	54.000	51.713	1,013,718
2021-12-28	52.210	56.000	51.880	54.710	52.393	1,934,814
2021-12-27	50.800	52.250	50.800	51.830	49.635	871,055
2021-12-24	52.050	52.900	51.130	51.140	48.974	798,584
2021-12-23	54.630	54.630	51.680	52.030	49.826	1,315,521
2021-12-22	55.000	56.550	54.400	54.400	52.096	881,257
2021-12-21	54.000	55.000	53.610	54.730	52.412	464,490
2021-12-20	54.990	55.200	53.650	54.000	51.713	725,912
2021-12-17	56.850	56.910	54.300	55.100	52.766	908,075
2021-12-16	56.800	57.360	55.550	56.010	53.637	811,915
2021-12-15	58.720	59.670	56.500	56.710	54.308	1,001,474
2021-12-14	57.600	59.450	57.470	58.730	56.242	870,504
2021-12-13	58.270	59.450	57.510	57.880	55.428	1,010,776
2021-12-10	57.910	59.290	57.500	58.270	55.802	935,201
2021-12-09	55.880	59.980	55.500	58.500	56.022	1,872,650
2021-12-08	54.290	55.490	53.800	55.450	53.101	717,213
2021-12-07	55.090	56.590	53.080	53.850	51.569	1,255,265
2021-12-06	57.180	57.180	54.500	55.660	53.302	1,400,797
2021-12-03	54.670	56.280	54.400	55.830	53.465	1,239,354
2021-12-02	57.190	57.590	53.970	54.030	51.741	1,770,252
2021-12-01	57.440	58.110	56.000	56.750	54.346	1,171,015
2021-11-30	58.290	59.990	55.200	56.960	54.547	2,060,114
2021-11-29	63.400	63.400	57.360	58.300	55.830	3,068,746
2021-11-26	59.620	64.600	59.620	61.500	58.895	2,960,812
2021-11-25	63.200	64.760	59.200	60.700	58.129	3,132,550
2021-11-24	55.190	61.420	54.980	60.080	57.535	2,759,120
2021-11-23	56.100	56.100	54.480	54.480	52.172	1,121,797
2021-11-22	55.740	56.190	54.170	54.600	52.287	1,445,014
2021-11-19	56.460	57.900	55.390	55.790	53.427	1,405,563
2021-11-18	56.020	59.530	56.000	56.350	53.963	2,600,129
2021-11-17	53.910	57.330	53.520	56.000	53.628	2,096,951
2021-11-16	54.100	55.650	52.870	53.930	51.646	2,362,404
2021-11-15	50.980	53.620	50.450	53.040	50.793	2,067,469
2021-11-12	51.530	52.030	50.510	50.980	48.821	927,527
2021-11-11	49.660	52.330	49.300	51.440	49.261	1,483,093
2021-11-10	49.480	50.500	48.610	49.790	47.681	1,149,974

← NewerPage 20 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.