Guanze Medical Information Industry (Holding) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.790	0.800	0.790	0.800	0.800	175,000
2024-08-09	0.790	0.800	0.790	0.800	0.800	195,000
2024-08-08	0.740	0.800	0.740	0.790	0.790	260,000
2024-08-07	0.800	0.800	0.770	0.800	0.800	370,000
2024-08-06	0.750	0.800	0.750	0.800	0.800	455,000
2024-08-05	0.730	0.750	0.680	0.750	0.750	340,000
2024-08-02	0.700	0.740	0.680	0.730	0.730	205,000
2024-08-01	0.750	0.750	0.730	0.750	0.750	145,000
2024-07-31	0.710	0.740	0.700	0.740	0.740	200,000
2024-07-30	0.740	0.740	0.740	0.740	0.740	335,000
2024-07-29	0.740	0.790	0.740	0.760	0.760	285,000
2024-07-26	0.790	0.800	0.790	0.800	0.800	260,000
2024-07-25	0.720	0.740	0.700	0.740	0.740	450,000
2024-07-24	0.750	0.750	0.750	0.750	0.750	200,000
2024-07-23	0.710	0.770	0.710	0.770	0.770	315,000
2024-07-22	0.710	0.810	0.710	0.790	0.790	25,000
2024-07-19	0.720	0.800	0.570	0.760	0.760	305,000
2024-07-18	0.760	0.760	0.760	0.760	0.760	0
2024-07-17	0.770	0.770	0.770	0.770	0.770	0
2024-07-16	0.800	0.800	0.780	0.780	0.780	10,000
2024-07-15	0.780	0.790	0.780	0.780	0.780	10,000
2024-07-12	0.800	0.800	0.800	0.800	0.800	0
2024-07-11	0.780	0.800	0.780	0.800	0.800	220,000
2024-07-10	0.770	0.800	0.770	0.800	0.800	145,000
2024-07-09	0.770	0.800	0.770	0.800	0.800	80,000
2024-07-08	0.800	0.800	0.800	0.800	0.800	10,000
2024-07-05	0.800	0.800	0.800	0.800	0.800	0
2024-07-04	0.800	0.800	0.800	0.800	0.800	0
2024-07-03	0.790	0.800	0.790	0.800	0.800	10,000
2024-07-02	0.780	0.780	0.780	0.780	0.780	170,000
2024-06-28	0.720	0.780	0.660	0.780	0.780	165,000
2024-06-27	0.710	0.720	0.710	0.720	0.720	15,000
2024-06-26	0.780	0.780	0.780	0.780	0.780	0
2024-06-25	0.780	0.780	0.780	0.780	0.780	10,000
2024-06-24	0.710	0.780	0.710	0.780	0.780	1,755,000
2024-06-21	0.720	0.760	0.720	0.730	0.730	90,000
2024-06-20	0.750	0.780	0.640	0.780	0.780	720,000
2024-06-19	0.780	0.780	0.780	0.780	0.780	0
2024-06-18	0.780	0.780	0.780	0.780	0.780	0
2024-06-17	0.760	0.780	0.760	0.780	0.780	30,000
2024-06-14	0.760	0.800	0.750	0.780	0.780	295,000
2024-06-13	0.840	0.840	0.730	0.770	0.770	330,000
2024-06-12	0.880	0.900	0.770	0.900	0.900	790,000
2024-06-11	0.930	0.930	0.910	0.910	0.910	190,000
2024-06-07	0.960	0.990	0.960	0.990	0.990	215,000
2024-06-06	0.950	0.980	0.930	0.980	0.980	210,000
2024-06-05	0.930	0.990	0.930	0.970	0.970	265,000
2024-06-04	0.970	0.970	0.950	0.970	0.970	180,000
2024-06-03	1.000	1.000	1.000	1.000	0.979	75,000
2024-05-31	0.990	1.000	0.980	1.000	0.979	185,000
2024-05-30	1.010	1.010	0.980	1.000	0.979	115,000
2024-05-29	1.010	1.010	0.990	1.010	0.989	305,000
2024-05-28	1.010	1.010	1.000	1.010	0.989	285,000
2024-05-27	1.000	1.010	1.000	1.010	0.989	220,000
2024-05-24	0.980	1.000	0.900	1.000	0.979	310,000
2024-05-23	0.980	1.000	0.980	0.990	0.969	305,000
2024-05-22	0.990	1.000	0.990	1.000	0.979	155,000
2024-05-21	0.980	0.990	0.980	0.990	0.969	60,000
2024-05-20	0.990	1.000	0.970	0.980	0.959	290,000
2024-05-17	0.970	1.050	0.970	1.000	0.979	640,000

← NewerPage 10 of 16 · 936 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-04	0.0210 HKD
2023-06-06	0.0210 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.