Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.750	54.800	52.800	54.140	53.942	3,352,062
2025-10-24	50.470	54.020	50.280	53.210	53.015	4,107,182
2025-10-23	50.800	51.170	49.210	50.150	49.966	1,515,511
2025-10-22	52.300	52.670	50.880	50.920	50.734	1,406,231
2025-10-21	51.530	53.080	51.530	52.400	52.208	1,866,870
2025-10-20	49.450	52.550	49.450	51.870	51.680	2,821,310
2025-10-17	51.700	51.800	49.480	49.480	49.299	1,831,018
2025-10-16	51.100	52.980	50.380	51.840	51.650	2,346,416
2025-10-15	50.730	52.380	49.700	51.570	51.381	2,234,339
2025-10-14	52.120	53.000	50.230	50.690	50.504	1,934,077
2025-10-13	49.220	52.270	49.210	52.120	51.929	1,939,548
2025-10-10	52.540	54.540	52.120	52.390	52.198	2,673,278
2025-10-09	51.100	52.970	50.510	52.410	52.218	2,348,578
2025-09-30	51.330	51.580	50.550	51.100	50.913	1,497,691
2025-09-29	50.900	51.960	50.070	51.020	50.833	1,481,522
2025-09-26	51.700	51.800	50.130	50.550	50.365	1,964,415
2025-09-25	51.300	52.910	50.760	52.200	52.009	2,049,558
2025-09-24	50.350	51.660	50.000	51.500	51.311	2,441,870
2025-09-23	53.490	53.950	49.800	50.580	50.395	3,416,543
2025-09-22	53.770	54.500	53.110	53.780	53.583	1,805,839
2025-09-19	55.800	56.420	53.380	53.510	53.314	2,604,094
2025-09-18	58.680	59.550	55.510	55.860	55.656	3,268,358
2025-09-17	59.000	59.790	57.750	58.680	58.465	3,474,425
2025-09-16	55.920	58.000	55.040	57.800	57.588	3,486,263
2025-09-15	56.500	56.700	55.470	56.040	55.835	1,873,249
2025-09-12	56.980	56.980	55.250	56.780	56.572	3,121,449
2025-09-11	55.070	55.380	52.800	55.350	55.147	2,335,507
2025-09-10	55.100	56.860	54.800	54.940	54.739	1,927,889
2025-09-09	57.010	57.380	54.800	55.210	55.008	2,426,233
2025-09-08	55.030	57.530	54.800	57.510	57.299	3,469,453
2025-09-05	56.000	56.110	52.590	55.250	55.048	2,733,094
2025-09-04	54.920	56.800	53.590	54.440	54.241	3,320,216
2025-09-03	54.820	55.760	54.190	54.380	54.181	2,078,743
2025-09-02	58.990	58.990	54.240	54.870	54.669	4,690,682
2025-09-01	55.200	58.510	54.940	58.290	58.077	5,015,044
2025-08-29	55.900	56.980	54.690	55.200	54.998	4,151,544
2025-08-28	58.000	58.310	54.980	55.900	55.695	4,997,286
2025-08-27	59.500	60.500	58.000	58.110	57.897	3,161,405
2025-08-26	61.200	61.630	59.530	59.620	59.402	3,034,443
2025-08-25	62.480	63.430	60.600	61.800	61.574	4,725,090
2025-08-22	59.600	61.040	58.810	60.500	60.279	3,174,464
2025-08-21	59.440	60.920	58.900	59.270	59.053	3,043,175
2025-08-20	61.050	61.600	58.020	59.440	59.222	4,453,048
2025-08-19	61.580	63.600	60.900	61.960	61.733	5,333,466
2025-08-18	61.700	63.200	60.910	61.800	61.574	5,516,711
2025-08-15	64.000	65.800	62.450	62.760	62.530	7,119,368
2025-08-14	65.660	68.980	62.500	64.710	64.473	8,816,292
2025-08-13	62.540	66.500	61.500	66.210	65.968	9,566,892
2025-08-12	58.010	66.500	56.830	64.400	64.164	10,282,518
2025-08-11	56.830	60.600	56.830	58.010	57.798	7,206,115
2025-08-08	61.000	67.880	56.620	57.450	57.240	12,329,550
2025-08-07	52.100	59.000	52.090	59.000	58.784	9,405,315
2025-08-06	53.310	53.880	51.150	52.800	52.607	5,564,329
2025-08-05	47.010	56.000	46.770	53.430	53.234	9,186,754
2025-08-04	44.690	47.440	44.110	46.880	46.708	3,173,029
2025-08-01	45.740	46.180	44.660	44.970	44.805	2,773,229
2025-07-31	47.000	47.160	44.720	46.000	45.832	4,933,438
2025-07-30	46.700	48.900	46.000	46.550	46.380	3,741,828
2025-07-29	47.800	47.800	46.370	46.830	46.659	2,427,511
2025-07-28	46.800	47.970	46.150	47.300	47.127	3,649,752

← NewerPage 5 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.