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
2024-02-15	0.690	0.720	0.680	0.710	0.695	355,000
2024-02-14	0.690	0.720	0.690	0.720	0.705	100,000
2024-02-09	0.710	0.730	0.710	0.730	0.715	150,000
2024-02-08	0.690	0.720	0.660	0.720	0.705	415,000
2024-02-07	0.670	0.730	0.670	0.730	0.715	280,000
2024-02-06	0.750	0.760	0.720	0.740	0.725	150,000
2024-02-05	0.710	0.740	0.690	0.710	0.695	565,000
2024-02-02	0.780	0.790	0.720	0.770	0.754	215,000
2024-02-01	0.720	0.790	0.720	0.780	0.764	330,000
2024-01-31	0.720	0.760	0.640	0.720	0.705	1,030,000
2024-01-30	0.710	0.780	0.690	0.720	0.705	630,000
2024-01-29	0.730	0.790	0.730	0.780	0.764	295,000
2024-01-26	0.770	0.800	0.750	0.780	0.764	1,135,000
2024-01-25	0.730	0.790	0.730	0.790	0.773	380,000
2024-01-24	0.800	0.800	0.760	0.790	0.773	470,000
2024-01-23	0.800	0.830	0.790	0.820	0.803	1,045,000
2024-01-22	0.800	0.840	0.790	0.840	0.822	867,000
2024-01-19	0.790	0.830	0.760	0.830	0.813	1,775,000
2024-01-18	0.800	0.830	0.770	0.790	0.773	2,025,000
2024-01-17	0.740	0.800	0.710	0.800	0.783	2,805,000
2024-01-16	0.700	0.740	0.660	0.740	0.725	1,930,000
2024-01-15	0.700	0.700	0.690	0.690	0.676	150,000
2024-01-12	0.680	0.700	0.660	0.700	0.685	475,000
2024-01-11	0.690	0.690	0.650	0.680	0.666	190,000
2024-01-10	0.670	0.730	0.670	0.690	0.676	320,000
2024-01-09	0.730	0.730	0.650	0.700	0.685	120,000
2024-01-08	0.670	0.750	0.620	0.730	0.715	1,165,000
2024-01-05	0.690	0.710	0.670	0.670	0.656	1,005,000
2024-01-04	0.700	0.700	0.690	0.690	0.676	90,000
2024-01-03	0.680	0.700	0.650	0.690	0.676	640,000
2024-01-02	0.710	0.710	0.680	0.700	0.685	120,000
2023-12-29	0.680	0.710	0.670	0.710	0.695	1,710,000
2023-12-28	0.800	0.800	0.640	0.660	0.646	5,610,000
2023-12-27	0.810	0.840	0.760	0.800	0.783	2,430,000
2023-12-22	0.740	0.850	0.730	0.810	0.793	2,495,000
2023-12-21	0.740	0.750	0.660	0.740	0.725	950,000
2023-12-20	0.720	0.810	0.720	0.740	0.725	5,800,000
2023-12-19	0.620	0.720	0.600	0.710	0.695	8,110,000
2023-12-18	0.570	0.620	0.570	0.590	0.578	2,612,399
2023-12-15	0.540	0.580	0.540	0.570	0.558	1,805,000
2023-12-14	0.550	0.550	0.540	0.540	0.529	270,000
2023-12-13	0.520	0.540	0.520	0.540	0.529	460,000
2023-12-12	0.510	0.530	0.510	0.530	0.519	855,000
2023-12-11	0.500	0.530	0.490	0.530	0.519	2,785,000
2023-12-08	0.520	0.540	0.510	0.530	0.519	1,085,000
2023-12-07	0.530	0.550	0.470	0.550	0.539	3,375,000
2023-12-06	0.580	0.580	0.530	0.550	0.539	1,325,000
2023-12-05	0.570	0.590	0.540	0.540	0.529	2,360,000
2023-12-04	0.590	0.600	0.540	0.590	0.578	2,310,000
2023-12-01	0.540	0.600	0.530	0.570	0.558	6,535,000
2023-11-30	0.500	0.560	0.500	0.550	0.539	3,050,000
2023-11-29	0.520	0.540	0.495	0.520	0.509	1,465,000
2023-11-28	0.510	0.580	0.485	0.530	0.519	6,611,990
2023-11-27	0.430	0.520	0.430	0.510	0.499	9,240,000
2023-11-24	0.420	0.430	0.410	0.430	0.421	1,330,000
2023-11-23	0.450	0.470	0.410	0.410	0.401	5,425,000
2023-11-22	0.410	0.485	0.390	0.445	0.436	7,180,000
2023-11-21	0.320	0.440	0.320	0.410	0.401	10,120,000
2023-11-20	0.305	0.320	0.305	0.320	0.313	1,255,000
2023-11-17	0.315	0.315	0.295	0.300	0.294	195,000

← NewerPage 12 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.