Xiangyu Medical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 48.200 | 49.800 | 47.310 | 49.480 | 47.384 | 1,056,816 |
| 2021-11-08 | 49.450 | 49.460 | 47.680 | 47.980 | 45.948 | 1,094,902 |
| 2021-11-05 | 48.500 | 50.950 | 48.330 | 49.790 | 47.681 | 1,903,464 |
| 2021-11-04 | 47.640 | 49.280 | 47.640 | 48.500 | 46.446 | 812,086 |
| 2021-11-03 | 48.030 | 48.700 | 47.220 | 47.740 | 45.718 | 867,477 |
| 2021-11-02 | 49.000 | 49.510 | 47.210 | 47.450 | 45.440 | 1,441,133 |
| 2021-11-01 | 48.200 | 49.190 | 46.900 | 48.300 | 46.254 | 1,613,179 |
| 2021-10-29 | 45.200 | 48.850 | 44.700 | 47.750 | 45.727 | 2,245,156 |
| 2021-10-28 | 45.300 | 46.090 | 44.960 | 45.440 | 43.515 | 765,936 |
| 2021-10-27 | 47.500 | 47.500 | 45.400 | 45.690 | 43.755 | 1,279,983 |
| 2021-10-26 | 48.620 | 48.800 | 47.300 | 47.350 | 45.344 | 1,081,841 |
| 2021-10-25 | 48.130 | 48.950 | 46.810 | 48.860 | 46.790 | 1,092,491 |
| 2021-10-22 | 48.220 | 48.680 | 47.000 | 48.130 | 46.091 | 1,018,687 |
| 2021-10-21 | 50.450 | 50.890 | 48.000 | 48.440 | 46.388 | 2,062,812 |
| 2021-10-20 | 51.800 | 51.800 | 49.400 | 50.440 | 48.303 | 1,449,985 |
| 2021-10-19 | 51.230 | 52.360 | 50.800 | 51.140 | 48.974 | 1,640,187 |
| 2021-10-18 | 52.400 | 52.900 | 51.190 | 51.920 | 49.721 | 1,159,202 |
| 2021-10-15 | 54.820 | 55.450 | 52.010 | 52.550 | 50.324 | 2,528,240 |
| 2021-10-14 | 56.270 | 58.280 | 55.700 | 55.800 | 53.436 | 2,006,013 |
← NewerPage 21 of 21 · 1,219 trading days
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.