Xiangyu Medical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.540	29.680	27.520	28.000	27.725	1,337,810
2024-10-29	29.690	30.600	28.940	29.100	28.814	2,078,195
2024-10-28	28.570	29.000	28.310	28.980	28.695	1,196,436
2024-10-25	28.900	29.300	28.410	28.950	28.666	1,085,891
2024-10-24	28.030	29.320	28.030	28.830	28.547	1,728,283
2024-10-23	27.990	28.640	27.740	28.250	27.973	1,369,042
2024-10-22	27.460	28.260	26.860	27.940	27.666	1,710,892
2024-10-21	27.270	28.430	26.950	27.430	27.161	1,712,156
2024-10-18	26.000	27.800	26.000	27.270	27.002	1,698,174
2024-10-17	26.900	27.280	26.230	26.270	26.012	1,132,562
2024-10-16	26.660	27.510	26.360	26.950	26.685	1,176,047
2024-10-15	27.400	27.950	26.920	26.940	26.675	1,126,908
2024-10-14	27.360	27.590	26.490	27.430	27.161	1,448,917
2024-10-11	27.690	28.020	26.810	27.460	27.190	1,486,015
2024-10-10	28.390	29.670	27.840	28.150	27.874	1,975,641
2024-10-09	32.600	32.600	28.670	28.670	28.388	2,588,455
2024-10-08	35.000	35.580	30.050	32.990	32.666	3,874,418
2024-09-30	26.750	31.060	26.200	29.950	29.656	3,617,679
2024-09-27	24.500	25.980	24.240	25.890	25.636	1,078,518
2024-09-26	23.000	23.790	22.570	23.780	23.546	1,079,568
2024-09-25	23.190	23.430	22.680	22.690	22.467	1,151,038
2024-09-24	21.900	23.000	21.830	22.900	22.675	930,330
2024-09-23	21.870	22.250	21.710	21.850	21.635	331,284
2024-09-20	22.410	22.460	21.920	22.110	21.893	491,205
2024-09-19	22.590	22.660	21.860	22.450	22.230	676,797
2024-09-18	21.580	22.760	21.580	22.550	22.329	918,575
2024-09-13	22.770	22.990	21.710	21.720	21.507	642,488
2024-09-12	23.000	23.550	22.800	22.830	22.606	284,340
2024-09-11	23.130	23.500	23.010	23.210	22.982	301,875
2024-09-10	23.280	23.480	22.770	23.240	23.012	379,492
2024-09-09	23.210	23.630	23.090	23.200	22.972	397,964
2024-09-06	24.520	24.570	23.340	23.420	23.190	520,969
2024-09-05	23.960	24.670	23.950	24.450	24.210	584,671
2024-09-04	23.890	24.240	23.640	23.950	23.715	546,833
2024-09-03	23.570	24.360	23.300	23.890	23.655	923,761
2024-09-02	24.280	24.640	23.600	23.600	23.368	1,383,696
2024-08-30	24.500	24.800	23.080	24.650	24.408	2,401,835
2024-08-29	24.970	25.840	24.740	25.540	25.289	605,663
2024-08-28	24.560	25.230	24.400	24.970	24.725	433,386
2024-08-27	25.220	25.510	24.980	25.000	24.754	338,289
2024-08-26	24.770	25.490	24.770	25.310	25.061	271,648
2024-08-23	25.240	25.520	24.790	24.940	24.695	379,807
2024-08-22	25.540	25.930	25.200	25.310	25.061	392,020
2024-08-21	25.850	26.210	25.440	25.500	25.250	357,304
2024-08-20	26.800	26.940	25.780	25.910	25.656	626,081
2024-08-19	27.250	27.440	26.740	26.800	26.537	457,591
2024-08-16	27.020	27.620	26.740	27.450	27.180	419,739
2024-08-15	26.940	27.580	26.680	27.010	26.745	364,678
2024-08-14	27.320	27.460	26.940	26.950	26.685	401,557
2024-08-13	27.240	27.740	27.240	27.670	27.398	406,981
2024-08-12	27.130	28.190	27.110	27.790	27.517	470,464
2024-08-09	28.290	28.560	27.640	27.650	27.378	505,590
2024-08-08	28.000	28.490	27.630	28.190	27.913	503,400
2024-08-07	28.430	28.430	27.670	28.220	27.943	590,235
2024-08-06	28.350	28.350	27.650	28.300	28.022	643,135
2024-08-05	27.900	28.660	27.440	27.480	27.210	713,328
2024-08-02	27.700	28.680	27.510	27.860	27.586	951,216
2024-08-01	28.430	28.740	27.810	27.910	27.636	493,957
2024-07-31	26.860	28.500	26.570	28.430	28.151	894,497
2024-07-30	27.170	27.380	26.600	26.760	26.497	605,827

← NewerPage 9 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.