Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	72.140	75.180	71.380	74.060	73.789	3,383,645
2026-01-20	74.460	74.970	71.410	72.200	71.936	3,406,934
2026-01-19	75.620	76.660	73.500	73.980	73.709	3,167,009
2026-01-16	78.350	79.500	73.930	74.290	74.018	5,631,545
2026-01-15	81.300	83.300	76.680	77.770	77.485	6,703,290
2026-01-14	81.110	86.980	80.100	81.500	81.202	9,811,375
2026-01-13	84.000	94.500	78.020	86.740	86.422	11,635,358
2026-01-12	81.030	86.480	79.400	82.700	82.397	10,489,425
2026-01-09	82.000	82.940	78.960	79.090	78.800	9,297,362
2026-01-08	84.900	87.980	78.850	84.750	84.440	12,167,627
2026-01-07	88.680	95.000	75.860	83.600	83.294	16,938,283
2026-01-06	82.760	87.120	82.060	87.120	86.801	8,632,619
2026-01-05	70.100	72.600	70.100	72.600	72.334	5,459,319
2025-12-31	58.850	60.780	58.100	60.500	60.279	3,144,402
2025-12-30	58.680	61.390	57.000	59.810	59.591	5,213,198
2025-12-29	55.280	63.250	55.280	59.250	59.033	6,275,428
2025-12-26	57.300	57.300	54.500	55.290	55.088	4,577,935
2025-12-25	53.900	58.770	53.800	57.470	57.260	5,341,318
2025-12-24	52.750	54.100	52.300	53.810	53.613	2,697,281
2025-12-23	53.660	55.180	52.720	53.360	53.165	3,366,232
2025-12-22	54.150	55.580	52.610	53.390	53.195	4,066,741
2025-12-19	51.070	54.510	50.200	54.010	53.812	4,320,397
2025-12-18	50.220	52.500	50.100	51.090	50.903	2,700,787
2025-12-17	49.500	52.500	48.570	50.530	50.345	3,826,497
2025-12-16	46.930	50.580	46.930	48.920	48.741	3,198,121
2025-12-15	48.000	48.270	47.350	47.430	47.256	737,324
2025-12-12	47.360	48.200	46.650	47.800	47.625	936,330
2025-12-11	48.290	48.290	47.340	47.450	47.276	771,614
2025-12-10	48.600	48.850	47.230	48.100	47.924	780,538
2025-12-09	49.900	50.400	48.550	48.670	48.492	915,594
2025-12-08	49.200	49.880	48.480	49.760	49.578	1,129,956
2025-12-05	49.000	49.980	48.290	49.200	49.020	1,196,055
2025-12-04	50.500	50.500	48.200	48.700	48.522	1,153,103
2025-12-03	50.600	50.800	48.800	49.930	49.747	1,606,689
2025-12-02	48.980	50.440	48.410	49.440	49.259	1,766,960
2025-12-01	46.600	49.370	46.600	48.650	48.472	1,935,872
2025-11-28	46.800	46.800	45.970	46.740	46.569	712,626
2025-11-27	46.700	46.990	46.080	46.500	46.330	772,411
2025-11-26	46.160	46.570	45.800	46.360	46.190	855,220
2025-11-25	45.730	46.620	45.730	46.160	45.991	1,023,654
2025-11-24	45.530	46.200	45.000	45.700	45.533	873,379
2025-11-21	45.900	46.880	44.500	44.860	44.696	1,324,364
2025-11-20	48.930	48.930	46.630	46.690	46.519	1,307,379
2025-11-19	50.000	50.390	48.200	48.370	48.193	1,057,239
2025-11-18	49.990	50.380	49.810	50.000	49.817	624,730
2025-11-17	51.610	51.610	50.000	50.140	49.956	1,072,023
2025-11-14	51.300	52.300	51.020	51.180	50.993	1,130,343
2025-11-13	51.740	52.380	50.260	51.630	51.441	1,481,338
2025-11-12	50.580	52.530	50.580	51.600	51.411	2,793,854
2025-11-11	51.480	51.700	49.880	49.990	49.807	1,169,370
2025-11-10	51.200	52.880	51.090	51.150	50.963	1,410,584
2025-11-07	52.010	52.390	50.640	50.950	50.763	1,715,805
2025-11-06	52.810	53.880	52.110	52.500	52.308	1,401,092
2025-11-05	51.970	53.390	51.700	52.700	52.507	1,637,731
2025-11-04	53.300	53.400	52.090	52.830	52.637	1,509,921
2025-11-03	53.890	54.260	52.190	53.710	53.513	2,093,581
2025-10-31	53.700	55.870	52.370	54.260	54.061	2,871,880
2025-10-30	53.780	55.460	53.360	54.370	54.171	3,068,479
2025-10-29	54.090	54.650	53.110	53.810	53.613	2,109,626
2025-10-28	53.760	54.600	53.020	53.680	53.483	1,686,498

← NewerPage 4 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.