Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	34.530	34.790	34.050	34.400	34.062	752,109
2025-04-25	33.500	34.900	33.350	34.890	34.547	1,561,778
2025-04-24	34.200	34.420	33.090	33.640	33.310	1,141,037
2025-04-23	34.580	34.820	34.080	34.130	33.795	926,267
2025-04-22	35.020	35.390	33.620	34.300	33.963	1,594,944
2025-04-21	34.670	35.480	34.150	35.230	34.884	1,159,500
2025-04-18	35.140	35.830	34.360	35.040	34.696	1,049,076
2025-04-17	34.390	36.190	34.390	35.030	34.686	1,077,659
2025-04-16	36.040	36.040	34.160	34.700	34.359	1,262,752
2025-04-15	35.980	36.350	34.930	36.080	35.726	1,279,254
2025-04-14	35.710	36.100	35.060	35.530	35.181	1,413,251
2025-04-11	34.110	35.660	34.100	35.250	34.904	1,457,119
2025-04-10	34.660	35.660	34.220	34.560	34.221	1,678,795
2025-04-09	32.000	34.350	30.810	33.830	33.498	2,601,319
2025-04-08	31.880	33.950	31.880	33.000	32.676	2,311,906
2025-04-07	35.980	36.520	31.580	31.590	31.280	3,260,772
2025-04-03	41.000	42.800	39.010	39.480	39.092	4,168,495
2025-04-02	37.100	40.870	37.100	39.380	38.993	2,907,213
2025-04-01	36.900	38.380	36.800	37.680	37.310	2,227,666
2025-03-31	35.900	36.520	34.780	36.400	36.042	1,635,115
2025-03-28	37.010	37.580	35.910	35.980	35.627	1,048,937
2025-03-27	36.360	37.080	35.750	36.620	36.260	910,117
2025-03-26	36.030	37.740	36.030	36.510	36.151	1,174,760
2025-03-25	36.830	37.220	35.580	36.250	35.894	1,900,894
2025-03-24	39.610	39.610	36.200	37.140	36.775	2,625,148
2025-03-21	42.000	42.100	39.960	39.990	39.597	1,845,858
2025-03-20	41.430	43.580	41.000	41.840	41.429	2,035,377
2025-03-19	41.970	44.990	41.970	42.970	42.548	3,172,232
2025-03-18	42.900	42.920	41.080	42.070	41.657	1,831,065
2025-03-17	43.000	43.000	41.800	42.160	41.746	1,265,548
2025-03-14	42.020	43.350	41.210	42.800	42.380	2,130,665
2025-03-13	42.900	44.500	41.900	42.200	41.786	2,644,678
2025-03-12	39.000	45.000	38.770	42.900	42.479	4,485,776
2025-03-11	39.050	39.720	38.670	39.190	38.805	1,543,412
2025-03-10	41.570	42.340	39.050	39.600	39.211	2,180,043
2025-03-07	40.840	41.580	39.440	39.870	39.478	2,407,586
2025-03-06	37.000	41.940	37.000	41.500	41.092	4,901,223
2025-03-05	37.680	38.180	36.370	36.970	36.607	1,633,479
2025-03-04	35.810	37.800	35.800	37.700	37.330	2,043,358
2025-03-03	35.700	37.010	34.900	36.150	35.795	1,828,444
2025-02-28	37.600	37.900	35.020	35.450	35.102	2,035,077
2025-02-27	37.300	38.000	36.460	36.950	36.587	2,064,354
2025-02-26	37.700	37.890	36.900	37.500	37.132	1,766,438
2025-02-25	36.750	38.240	36.480	37.580	37.211	2,356,602
2025-02-24	38.000	38.330	36.280	37.300	36.934	3,350,972
2025-02-21	36.200	39.620	35.340	38.980	38.597	5,212,616
2025-02-20	33.300	35.960	32.750	35.830	35.478	3,869,630
2025-02-19	32.400	33.630	32.050	33.370	33.042	1,387,407
2025-02-18	34.000	34.500	32.500	32.570	32.250	1,880,169
2025-02-17	33.920	35.380	33.440	33.730	33.399	2,747,938
2025-02-14	32.050	33.940	32.040	33.420	33.092	2,208,672
2025-02-13	32.960	32.960	32.010	32.140	31.824	1,070,260
2025-02-12	32.820	33.390	32.270	32.960	32.636	1,123,578
2025-02-11	32.930	33.750	32.000	32.980	32.656	1,695,784
2025-02-10	32.640	33.300	32.050	32.900	32.577	2,105,239
2025-02-07	31.330	31.960	30.960	31.900	31.587	1,323,144
2025-02-06	30.450	31.230	30.040	31.110	30.804	1,059,320
2025-02-05	29.570	30.980	29.300	30.590	30.290	1,277,736
2025-01-27	29.300	30.060	29.020	29.570	29.280	624,354
2025-01-24	28.740	29.450	28.520	29.350	29.062	676,306

← NewerPage 7 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.