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
2023-11-16	0.285	0.315	0.280	0.295	0.289	690,000
2023-11-15	0.295	0.295	0.290	0.295	0.289	650,000
2023-11-14	0.280	0.300	0.260	0.300	0.294	1,875,000
2023-11-13	0.280	0.285	0.275	0.280	0.274	475,000
2023-11-10	0.295	0.295	0.285	0.285	0.279	35,000
2023-11-09	0.300	0.300	0.290	0.295	0.289	280,000
2023-11-08	0.295	0.295	0.295	0.295	0.289	70,000
2023-11-07	0.300	0.300	0.300	0.300	0.294	30,000
2023-11-06	0.300	0.305	0.300	0.305	0.299	140,000
2023-11-03	0.295	0.295	0.295	0.295	0.289	15,000
2023-11-02	0.295	0.310	0.295	0.295	0.289	45,000
2023-11-01	0.305	0.305	0.305	0.305	0.299	0
2023-10-31	0.310	0.310	0.295	0.305	0.299	70,000
2023-10-30	0.290	0.300	0.290	0.300	0.294	75,000
2023-10-27	0.305	0.310	0.300	0.310	0.304	85,000
2023-10-26	0.310	0.310	0.310	0.310	0.304	0
2023-10-25	0.300	0.310	0.290	0.310	0.304	490,000
2023-10-24	0.305	0.310	0.280	0.305	0.299	1,290,000
2023-10-20	0.320	0.320	0.310	0.315	0.308	525,000
2023-10-19	0.330	0.330	0.310	0.325	0.318	320,000
2023-10-18	0.335	0.335	0.330	0.330	0.323	305,000
2023-10-17	0.330	0.350	0.330	0.335	0.328	455,000
2023-10-16	0.335	0.335	0.330	0.330	0.323	120,000
2023-10-13	0.340	0.350	0.330	0.330	0.323	310,000
2023-10-12	0.330	0.335	0.330	0.335	0.328	170,000
2023-10-11	0.345	0.360	0.320	0.335	0.328	720,000
2023-10-10	0.340	0.350	0.340	0.340	0.333	310,000
2023-10-09	0.340	0.345	0.330	0.345	0.338	230,000
2023-10-06	0.335	0.340	0.335	0.340	0.333	40,000
2023-10-05	0.330	0.335	0.325	0.325	0.318	125,000
2023-10-04	0.330	0.335	0.330	0.335	0.328	130,000
2023-10-03	0.335	0.335	0.330	0.330	0.323	435,000
2023-09-29	0.340	0.340	0.335	0.340	0.333	160,000
2023-09-28	0.340	0.345	0.340	0.340	0.333	235,000
2023-09-27	0.350	0.350	0.340	0.340	0.333	240,000
2023-09-26	0.350	0.350	0.350	0.350	0.343	220,000
2023-09-25	0.365	0.365	0.355	0.365	0.357	255,000
2023-09-22	0.360	0.380	0.355	0.375	0.367	2,165,000
2023-09-21	0.345	0.380	0.335	0.365	0.357	1,755,000
2023-09-20	0.340	0.345	0.335	0.345	0.338	180,000
2023-09-19	0.340	0.350	0.330	0.340	0.333	705,000
2023-09-18	0.350	0.355	0.340	0.350	0.343	365,000
2023-09-15	0.345	0.355	0.345	0.355	0.348	670,000
2023-09-14	0.345	0.350	0.340	0.345	0.338	285,000
2023-09-13	0.345	0.355	0.345	0.345	0.338	550,000
2023-09-12	0.345	0.355	0.345	0.345	0.338	355,000
2023-09-11	0.345	0.365	0.345	0.345	0.338	280,000
2023-09-07	0.345	0.355	0.345	0.350	0.343	645,000
2023-09-06	0.370	0.370	0.355	0.360	0.352	1,020,000
2023-09-05	0.365	0.375	0.355	0.370	0.362	595,000
2023-09-04	0.355	0.365	0.330	0.355	0.348	2,180,000
2023-08-31	0.375	0.385	0.360	0.370	0.362	910,000
2023-08-30	0.365	0.390	0.365	0.380	0.372	1,040,000
2023-08-29	0.360	0.370	0.355	0.365	0.357	740,000
2023-08-28	0.375	0.375	0.355	0.365	0.357	1,360,000
2023-08-25	0.400	0.400	0.375	0.375	0.367	1,120,000
2023-08-24	0.365	0.400	0.365	0.395	0.387	2,175,000
2023-08-23	0.380	0.380	0.365	0.365	0.357	1,595,000
2023-08-22	0.390	0.395	0.365	0.380	0.372	2,205,000
2023-08-21	0.420	0.425	0.390	0.395	0.387	1,140,000

← NewerPage 13 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.