Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	58.130	59.000	57.580	58.100	57.887	1,299,891
2026-04-23	60.150	60.580	57.660	58.100	57.887	1,722,807
2026-04-22	60.000	60.280	58.950	60.150	59.930	1,437,168
2026-04-21	60.650	60.900	59.300	60.150	59.930	1,724,563
2026-04-20	59.590	61.990	59.200	60.900	60.677	2,220,864
2026-04-17	59.840	60.010	58.760	59.500	59.282	1,282,169
2026-04-16	58.700	59.690	58.500	59.520	59.302	1,639,220
2026-04-15	61.000	61.000	58.900	58.980	58.764	2,102,574
2026-04-14	60.000	60.450	59.180	60.390	60.169	2,100,814
2026-04-13	58.280	59.960	57.800	59.170	58.953	2,109,961
2026-04-10	57.750	59.050	57.750	58.280	58.067	1,686,037
2026-04-09	58.800	59.140	57.600	57.700	57.489	1,793,924
2026-04-08	57.500	59.600	57.500	59.580	59.362	2,781,982
2026-04-07	56.050	57.600	55.880	56.400	56.194	1,591,659
2026-04-03	56.700	57.500	55.080	55.500	55.297	2,040,878
2026-04-02	59.550	59.960	56.700	57.060	56.851	2,743,616
2026-04-01	57.600	58.630	57.010	58.260	58.047	2,202,324
2026-03-31	56.600	58.790	56.080	56.680	56.473	2,377,432
2026-03-30	55.770	57.720	55.770	56.650	56.443	1,695,554
2026-03-27	53.850	56.970	53.850	56.810	56.602	1,744,928
2026-03-26	57.590	58.700	55.410	55.700	55.496	2,240,907
2026-03-25	56.120	57.060	55.910	57.010	56.801	2,079,004
2026-03-24	55.000	55.740	53.850	55.590	55.387	2,250,318
2026-03-23	55.000	56.360	53.200	53.610	53.414	2,585,226
2026-03-20	60.500	60.630	56.780	56.780	56.572	3,160,851
2026-03-19	61.490	61.570	59.360	59.640	59.422	3,115,375
2026-03-18	63.390	63.820	61.800	62.590	62.361	2,609,510
2026-03-17	68.000	68.000	62.100	63.380	63.148	4,562,876
2026-03-16	72.000	73.880	68.150	68.160	67.910	5,720,271
2026-03-13	70.580	76.990	68.610	72.280	72.015	7,432,815
2026-03-12	67.100	72.550	65.800	71.880	71.617	6,186,677
2026-03-11	67.000	69.630	64.880	67.920	67.671	5,747,427
2026-03-10	64.700	65.500	63.900	65.330	65.091	2,591,791
2026-03-09	62.000	64.970	61.600	64.410	64.174	2,863,180
2026-03-06	62.540	65.970	62.180	63.980	63.746	3,190,567
2026-03-05	62.570	65.500	62.020	62.980	62.749	3,748,742
2026-03-04	60.800	62.800	60.790	61.610	61.384	2,148,500
2026-03-03	68.060	68.400	60.780	61.710	61.484	3,903,894
2026-03-02	65.020	68.660	65.010	67.650	67.402	3,466,827
2026-02-27	65.010	67.830	64.900	67.370	67.123	2,694,965
2026-02-26	65.970	66.010	64.910	65.600	65.360	1,748,339
2026-02-25	65.000	66.820	64.800	66.280	66.037	1,920,010
2026-02-24	68.880	68.880	64.620	65.200	64.961	2,790,672
2026-02-13	66.600	69.500	66.000	68.280	68.030	3,562,634
2026-02-12	66.800	67.380	66.500	66.760	66.516	1,645,586
2026-02-11	68.440	68.450	66.800	66.830	66.585	1,688,872
2026-02-10	68.510	68.940	67.390	68.000	67.751	1,554,984
2026-02-09	66.900	69.870	66.660	68.820	68.568	2,819,896
2026-02-06	66.070	66.950	65.470	65.970	65.728	1,789,383
2026-02-05	68.500	68.880	66.400	66.960	66.715	2,955,050
2026-02-04	67.320	68.510	66.880	67.610	67.362	2,010,755
2026-02-03	67.000	68.480	67.000	68.000	67.751	1,608,559
2026-02-02	67.370	68.710	66.400	66.420	66.177	1,989,620
2026-01-30	68.880	69.500	66.500	67.590	67.343	2,395,842
2026-01-29	69.010	72.350	68.820	69.900	69.644	2,793,851
2026-01-28	71.990	71.990	69.010	69.320	69.066	2,181,257
2026-01-27	70.000	71.550	68.750	71.160	70.899	2,857,355
2026-01-26	73.480	73.480	70.500	70.700	70.441	3,633,206
2026-01-23	75.300	75.890	73.500	73.900	73.629	3,988,487
2026-01-22	74.130	74.580	72.800	73.650	73.380	2,816,566

← NewerPage 3 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.