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
2023-08-18	0.475	0.475	0.420	0.420	0.411	7,305,000
2023-08-17	0.410	0.460	0.385	0.460	0.450	10,810,000
2023-08-16	0.365	0.410	0.365	0.410	0.401	3,095,000
2023-08-15	0.380	0.410	0.365	0.370	0.362	4,460,000
2023-08-14	0.370	0.430	0.345	0.390	0.382	11,130,000
2023-08-11	0.345	0.520	0.340	0.370	0.362	40,236,094
2023-08-10	0.320	0.325	0.315	0.320	0.313	85,000
2023-08-09	0.330	0.330	0.315	0.320	0.313	515,000
2023-08-08	0.325	0.330	0.325	0.330	0.323	85,000
2023-08-07	0.325	0.345	0.325	0.330	0.323	615,000
2023-08-04	0.330	0.340	0.330	0.335	0.328	295,000
2023-08-03	0.330	0.340	0.330	0.335	0.328	660,000
2023-08-02	0.345	0.345	0.335	0.335	0.328	655,000
2023-08-01	0.335	0.360	0.325	0.350	0.343	3,260,000
2023-07-31	0.355	0.365	0.335	0.340	0.333	970,000
2023-07-28	0.325	0.355	0.315	0.350	0.343	2,135,000
2023-07-27	0.325	0.340	0.325	0.325	0.318	630,000
2023-07-26	0.330	0.335	0.330	0.335	0.328	540,000
2023-07-25	0.315	0.335	0.310	0.330	0.323	1,245,000
2023-07-24	0.315	0.315	0.310	0.315	0.308	275,000
2023-07-21	0.325	0.325	0.315	0.315	0.308	1,295,000
2023-07-20	0.325	0.325	0.315	0.325	0.318	485,000
2023-07-19	0.315	0.335	0.315	0.320	0.313	434,998
2023-07-18	0.330	0.330	0.310	0.320	0.313	2,350,000
2023-07-14	0.355	0.355	0.335	0.335	0.328	1,145,000
2023-07-13	0.350	0.370	0.345	0.355	0.348	735,000
2023-07-12	0.330	0.375	0.330	0.365	0.357	2,435,000
2023-07-11	0.340	0.340	0.320	0.340	0.333	1,770,000
2023-07-10	0.360	0.370	0.335	0.340	0.333	2,410,000
2023-07-07	0.370	0.375	0.360	0.375	0.367	1,360,000
2023-07-06	0.365	0.385	0.365	0.380	0.372	1,610,000
2023-07-05	0.375	0.395	0.345	0.380	0.372	1,965,000
2023-07-04	0.400	0.400	0.360	0.375	0.367	3,850,000
2023-07-03	0.450	0.455	0.405	0.405	0.397	4,775,002
2023-06-30	0.425	0.500	0.415	0.440	0.431	8,970,000
2023-06-29	0.360	0.455	0.360	0.425	0.416	13,142,300
2023-06-28	0.320	0.360	0.315	0.360	0.352	2,440,000
2023-06-27	0.320	0.325	0.305	0.320	0.313	825,000
2023-06-26	0.305	0.320	0.300	0.320	0.313	1,240,000
2023-06-23	0.295	0.335	0.280	0.315	0.308	2,220,000
2023-06-21	0.325	0.330	0.300	0.305	0.299	1,395,000
2023-06-20	0.335	0.340	0.325	0.325	0.318	1,200,000
2023-06-19	0.350	0.350	0.335	0.335	0.328	290,000
2023-06-16	0.345	0.350	0.335	0.340	0.333	1,375,000
2023-06-15	0.340	0.345	0.335	0.340	0.333	1,205,000
2023-06-14	0.340	0.360	0.340	0.345	0.338	365,000
2023-06-13	0.345	0.355	0.335	0.350	0.343	970,000
2023-06-12	0.350	0.355	0.335	0.350	0.343	1,650,000
2023-06-09	0.365	0.365	0.350	0.360	0.352	430,000
2023-06-08	0.365	0.385	0.365	0.370	0.362	635,000
2023-06-07	0.390	0.390	0.365	0.370	0.362	1,400,000
2023-06-06	0.375	0.385	0.370	0.385	0.377	1,850,000
2023-06-05	0.400	0.400	0.375	0.380	0.352	935,000
2023-06-02	0.380	0.415	0.380	0.390	0.361	2,090,000
2023-06-01	0.370	0.385	0.370	0.380	0.352	590,000
2023-05-31	0.370	0.380	0.360	0.375	0.347	1,745,000
2023-05-30	0.375	0.375	0.360	0.365	0.338	1,025,000
2023-05-29	0.390	0.390	0.365	0.380	0.352	1,815,000
2023-05-25	0.400	0.400	0.385	0.390	0.361	1,115,000
2023-05-24	0.390	0.430	0.385	0.400	0.370	2,470,000

← NewerPage 14 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.