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
2023-05-23	0.410	0.410	0.390	0.390	0.361	1,600,000
2023-05-22	0.450	0.450	0.410	0.410	0.379	3,215,000
2023-05-19	0.495	0.495	0.450	0.460	0.426	4,910,000
2023-05-18	0.440	0.500	0.440	0.490	0.453	15,030,000
2023-05-17	0.410	0.470	0.395	0.455	0.421	9,507,890
2023-05-16	0.375	0.435	0.375	0.405	0.375	5,991,870
2023-05-15	0.380	0.400	0.365	0.375	0.347	3,040,000
2023-05-12	0.370	0.390	0.370	0.380	0.352	2,170,000
2023-05-11	0.400	0.405	0.360	0.385	0.356	3,910,000
2023-05-10	0.390	0.415	0.375	0.400	0.370	3,275,000
2023-05-09	0.410	0.430	0.390	0.395	0.365	3,819,400
2023-05-08	0.420	0.435	0.400	0.430	0.398	4,500,000
2023-05-05	0.430	0.435	0.415	0.425	0.393	4,555,000
2023-05-04	0.440	0.480	0.420	0.430	0.398	6,665,000
2023-05-03	0.485	0.510	0.410	0.435	0.402	24,276,000
2023-05-02	0.385	0.510	0.335	0.480	0.444	65,478,000
2023-04-28	0.385	0.430	0.370	0.385	0.356	28,278,000
2023-04-27	0.410	0.475	0.335	0.385	0.356	85,050,642
2023-04-26	1.310	1.310	0.380	0.405	0.375	144,846,644
2023-04-25	4.000	4.100	1.500	1.540	1.424	80,335,500
2023-04-24	4.150	4.390	3.990	3.990	3.690	2,460,900
2023-04-21	4.510	4.590	4.000	4.130	3.820	4,855,514
2023-04-20	4.600	4.650	4.160	4.530	4.190	4,549,996
2023-04-19	4.950	5.030	4.320	4.620	4.273	11,424,400
2023-04-18	4.990	5.000	4.750	5.000	4.625	7,664,400
2023-04-17	5.010	5.020	4.860	5.020	4.643	1,755,000
2023-04-14	4.970	5.250	4.610	5.010	4.634	16,230,000
2023-04-13	4.190	5.400	4.110	4.980	4.606	6,875,500
2023-04-12	4.070	4.230	4.050	4.190	3.875	4,402,374
2023-04-11	4.120	4.260	4.020	4.070	3.764	3,366,638
2023-04-06	4.000	4.260	3.820	4.140	3.829	9,115,000
2023-04-04	4.100	4.250	3.950	4.000	3.700	2,910,000
2023-04-03	4.040	4.220	3.960	4.220	3.903	1,660,300
2023-03-31	4.140	4.220	4.000	4.040	3.737	4,080,000
2023-03-30	4.140	4.140	3.850	4.140	3.829	2,205,000
2023-03-29	4.180	4.330	3.970	4.140	3.829	6,405,000
2023-03-28	3.820	4.100	3.720	4.100	3.792	1,870,000
2023-03-27	3.790	3.980	3.700	3.790	3.505	6,580,000
2023-03-24	3.750	3.970	3.610	3.660	3.385	3,145,000
2023-03-23	3.510	3.800	3.370	3.610	3.339	980,000
2023-03-22	3.450	3.500	3.150	3.470	3.209	2,677,800
2023-03-21	3.640	3.640	3.140	3.450	3.191	2,295,000
2023-03-20	4.080	4.080	3.560	3.640	3.367	3,229,000
2023-03-17	3.690	4.100	3.590	4.100	3.792	3,820,300
2023-03-16	3.440	3.780	2.840	3.690	3.413	13,779,800
2023-03-15	3.000	3.680	2.840	3.440	3.182	11,854,400
2023-03-14	2.660	2.820	2.570	2.800	2.590	2,730,000
2023-03-13	2.650	2.690	2.600	2.620	2.423	5,348,000
2023-03-10	2.720	2.740	2.640	2.650	2.451	2,560,000
2023-03-09	2.740	2.770	2.610	2.700	2.497	1,620,000
2023-03-08	2.620	2.750	2.480	2.680	2.479	3,270,000
2023-03-07	2.560	2.660	2.490	2.600	2.405	14,365,000
2023-03-06	2.680	2.840	2.290	2.520	2.331	13,197,000
2023-03-03	2.340	2.780	2.320	2.690	2.488	4,395,000
2023-03-02	1.930	2.350	1.900	2.260	2.090	3,900,000
2023-03-01	1.810	1.950	1.760	1.930	1.785	1,625,000
2023-02-28	1.630	1.800	1.630	1.760	1.628	1,165,000
2023-02-27	1.580	1.670	1.560	1.650	1.526	3,780,000
2023-02-24	1.500	1.640	1.500	1.600	1.480	1,475,000
2023-02-23	1.560	1.570	1.550	1.570	1.452	2,235,000

← NewerPage 15 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.