Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	45.730	46.900	45.500	46.150	45.981	2,694,987
2025-07-24	45.550	46.980	45.520	45.800	45.632	2,357,003
2025-07-23	46.000	46.690	44.770	45.460	45.294	2,921,026
2025-07-22	47.280	47.870	46.060	46.200	46.031	3,676,088
2025-07-21	45.380	47.880	45.200	46.640	46.469	3,336,226
2025-07-18	46.430	47.100	44.830	45.730	45.563	3,327,234
2025-07-17	44.900	45.790	44.180	45.480	45.314	3,000,370
2025-07-16	45.060	46.500	44.500	45.000	44.835	4,288,241
2025-07-15	43.100	44.950	42.380	44.490	44.327	4,537,165
2025-07-14	42.460	43.060	42.000	42.910	42.753	1,974,111
2025-07-11	41.770	42.860	41.680	42.660	42.504	2,476,383
2025-07-10	42.780	43.190	42.160	42.180	42.026	2,855,138
2025-07-09	42.400	43.600	42.200	42.790	42.633	4,883,473
2025-07-08	41.800	42.620	41.660	42.200	42.046	3,389,486
2025-07-07	43.000	43.700	41.980	42.200	42.046	5,228,436
2025-07-04	45.690	46.500	43.320	43.320	43.161	9,197,369
2025-07-03	43.880	44.400	42.930	43.240	43.082	5,281,946
2025-07-02	46.740	46.990	43.580	43.620	43.460	9,578,522
2025-07-01	45.540	52.820	45.280	47.590	47.416	14,223,854
2025-06-30	37.700	44.020	37.700	44.020	43.859	9,030,909
2025-06-27	36.840	37.330	36.660	36.680	36.546	773,325
2025-06-26	37.100	37.550	36.810	36.820	36.685	1,026,293
2025-06-25	36.900	37.490	36.410	37.280	37.144	1,076,627
2025-06-24	36.140	37.050	35.810	36.820	36.685	1,203,708
2025-06-23	35.680	36.380	35.400	36.120	35.988	1,285,560
2025-06-20	35.600	36.040	35.350	35.500	35.370	918,182
2025-06-19	37.290	37.440	35.530	35.810	35.679	2,500,809
2025-06-18	38.570	39.740	37.160	37.650	37.512	3,106,478
2025-06-17	40.420	41.230	38.150	38.570	38.429	4,391,594
2025-06-16	36.950	38.500	36.860	37.600	37.462	1,489,183
2025-06-13	38.080	38.500	36.710	36.950	36.815	2,118,353
2025-06-12	38.300	39.700	38.120	38.610	38.469	1,526,359
2025-06-11	38.580	38.850	38.130	38.390	38.249	1,008,302
2025-06-10	39.590	39.720	38.080	38.810	38.429	2,342,092
2025-06-09	39.130	41.100	38.840	39.580	39.191	2,674,078
2025-06-06	39.380	40.120	38.740	39.030	38.647	1,519,600
2025-06-05	39.540	39.850	38.580	39.200	38.815	1,461,658
2025-06-04	40.040	40.650	39.100	39.450	39.063	1,939,706
2025-06-03	38.100	41.600	38.100	40.080	39.686	4,203,445
2025-05-30	37.370	39.510	37.210	37.920	37.548	2,988,399
2025-05-29	36.640	37.770	36.620	37.500	37.132	1,283,995
2025-05-28	37.370	37.670	36.650	36.720	36.359	674,511
2025-05-27	37.000	37.430	36.540	36.720	36.359	555,366
2025-05-26	36.360	37.200	36.140	37.060	36.696	926,853
2025-05-23	36.500	37.500	36.410	36.530	36.171	1,119,274
2025-05-22	37.860	38.190	36.690	36.700	36.340	1,667,866
2025-05-21	39.300	39.400	38.050	38.130	37.756	1,442,380
2025-05-20	38.500	38.980	38.200	38.810	38.429	939,537
2025-05-19	38.690	39.190	38.100	38.680	38.300	1,251,391
2025-05-16	37.900	38.690	37.800	38.260	37.884	962,826
2025-05-15	38.350	38.500	37.650	38.140	37.765	846,978
2025-05-14	39.480	40.470	38.150	38.370	37.993	1,745,703
2025-05-13	39.230	39.890	38.410	39.480	39.092	2,003,913
2025-05-12	39.300	39.300	38.520	38.910	38.528	1,406,117
2025-05-09	39.290	39.420	38.000	38.510	38.132	1,586,749
2025-05-08	40.080	41.380	39.400	39.490	39.102	2,634,213
2025-05-07	40.000	42.800	39.880	40.500	40.102	3,473,252
2025-05-06	39.600	40.720	38.860	39.620	39.231	2,839,771
2025-04-30	36.110	38.790	35.780	38.440	38.062	2,452,265
2025-04-29	34.660	36.200	34.420	35.740	35.389	1,298,687

← NewerPage 6 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.