Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	28.850	29.240	28.330	28.790	28.507	980,173
2025-01-22	29.290	29.380	28.700	28.810	28.527	424,905
2025-01-21	29.600	29.720	29.000	29.490	29.200	330,232
2025-01-20	29.910	29.990	29.400	29.520	29.230	528,442
2025-01-17	29.600	29.890	29.210	29.510	29.220	408,047
2025-01-16	29.800	30.050	29.230	29.590	29.299	654,543
2025-01-15	30.370	30.370	29.530	29.610	29.319	797,396
2025-01-14	29.360	30.480	28.960	30.310	30.012	1,276,870
2025-01-13	28.580	30.070	28.210	29.500	29.210	1,278,717
2025-01-10	28.670	28.940	28.200	28.260	27.982	752,201
2025-01-09	28.420	29.300	28.280	28.700	28.418	802,140
2025-01-08	29.360	29.860	28.280	29.300	29.012	1,293,141
2025-01-07	27.800	28.280	27.580	28.280	28.002	475,683
2025-01-06	28.210	28.720	27.690	28.000	27.725	702,467
2025-01-03	28.700	28.950	28.010	28.110	27.834	801,237
2025-01-02	29.400	29.680	28.240	28.480	28.200	924,985
2024-12-31	30.100	30.210	29.260	29.390	29.101	1,148,482
2024-12-30	31.020	31.150	29.930	30.150	29.854	1,579,030
2024-12-27	31.000	31.630	30.890	31.220	30.913	1,298,139
2024-12-26	31.060	31.690	30.650	31.330	31.022	1,682,327
2024-12-25	31.620	33.980	31.150	31.390	31.082	1,995,334
2024-12-24	31.800	32.090	31.070	31.510	31.201	1,395,133
2024-12-23	33.680	33.890	31.700	31.790	31.478	1,885,180
2024-12-20	33.760	34.080	32.800	33.910	33.577	1,836,347
2024-12-19	35.200	35.200	33.330	33.980	33.646	2,891,194
2024-12-18	31.700	36.580	31.000	35.500	35.151	5,300,783
2024-12-17	33.980	34.360	31.700	31.710	31.399	1,778,236
2024-12-16	32.600	34.620	32.600	33.610	33.280	2,159,469
2024-12-13	33.980	33.980	32.500	32.500	32.181	1,479,391
2024-12-12	34.430	35.350	33.850	33.980	33.646	1,946,040
2024-12-11	33.000	34.900	32.700	34.380	34.042	2,558,869
2024-12-10	34.100	34.500	33.320	33.330	33.003	3,308,256
2024-12-09	31.580	34.400	31.580	33.700	33.369	3,601,849
2024-12-06	31.480	32.590	30.950	31.690	31.379	1,949,153
2024-12-05	30.030	31.610	30.030	31.040	30.735	1,193,603
2024-12-04	31.220	31.590	30.080	30.530	30.230	1,063,651
2024-12-03	32.010	32.390	30.930	31.200	30.894	1,334,457
2024-12-02	31.700	32.450	31.100	32.120	31.805	1,571,959
2024-11-29	31.600	32.380	30.850	31.720	31.408	1,203,986
2024-11-28	31.480	32.940	30.970	31.720	31.408	1,062,398
2024-11-27	30.420	31.550	30.030	31.490	31.181	1,112,423
2024-11-26	30.140	31.760	30.010	30.980	30.676	1,565,570
2024-11-25	30.200	30.800	29.880	30.290	29.993	1,344,262
2024-11-22	32.500	32.500	29.680	29.700	29.408	2,165,893
2024-11-21	31.350	33.860	31.150	31.990	31.676	3,409,830
2024-11-20	30.560	31.460	30.480	31.150	30.844	925,950
2024-11-19	30.470	30.790	29.460	30.790	30.488	1,277,518
2024-11-18	32.420	32.620	29.800	30.130	29.834	1,427,887
2024-11-15	32.140	33.230	31.800	32.360	32.042	1,651,801
2024-11-14	33.820	34.990	32.020	32.130	31.814	1,866,327
2024-11-13	33.460	34.160	32.000	33.120	32.795	2,078,615
2024-11-12	35.250	35.340	33.100	33.790	33.458	2,852,776
2024-11-11	31.000	35.990	30.970	35.720	35.369	4,018,349
2024-11-08	30.580	31.670	30.450	30.990	30.686	2,036,217
2024-11-07	29.700	30.990	29.700	30.420	30.121	1,822,743
2024-11-06	29.350	30.200	29.060	29.690	29.398	1,549,879
2024-11-05	28.840	29.770	28.400	29.480	29.190	1,302,225
2024-11-04	27.380	29.360	27.000	28.830	28.547	1,464,160
2024-11-01	28.210	28.720	27.250	27.280	27.012	930,244
2024-10-31	27.940	28.950	27.280	28.570	28.289	1,160,512

← NewerPage 8 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.