Guanze Medical Information Industry (Holding) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 1.450 | 1.690 | 1.450 | 1.580 | 1.461 | 3,240,000 |
| 2023-02-21 | 1.450 | 1.550 | 1.450 | 1.540 | 1.424 | 7,140,000 |
| 2023-02-20 | 1.500 | 1.500 | 1.450 | 1.500 | 1.387 | 2,135,000 |
| 2023-02-17 | 1.460 | 1.580 | 1.460 | 1.500 | 1.387 | 1,115,000 |
| 2023-02-16 | 1.420 | 1.470 | 1.420 | 1.470 | 1.360 | 3,275,000 |
| 2023-02-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.360 | 785,000 |
| 2023-02-14 | 1.510 | 1.510 | 1.380 | 1.480 | 1.369 | 1,810,000 |
| 2023-02-13 | 1.550 | 1.550 | 1.530 | 1.530 | 1.415 | 5,000 |
| 2023-02-10 | 1.540 | 1.600 | 1.480 | 1.570 | 1.452 | 3,880,000 |
| 2023-02-09 | 1.480 | 1.490 | 1.480 | 1.490 | 1.378 | 435,000 |
| 2023-02-08 | 1.500 | 1.530 | 1.500 | 1.500 | 1.387 | 230,000 |
| 2023-02-07 | 1.370 | 1.550 | 1.280 | 1.530 | 1.415 | 615,000 |
| 2023-02-06 | 1.380 | 1.390 | 1.340 | 1.370 | 1.267 | 1,095,000 |
| 2023-02-03 | 1.510 | 1.550 | 1.400 | 1.400 | 1.295 | 505,000 |
| 2023-02-02 | 1.580 | 1.580 | 1.520 | 1.570 | 1.452 | 1,900,500 |
| 2023-02-01 | 1.560 | 1.610 | 1.540 | 1.590 | 1.471 | 1,700,000 |
| 2023-01-31 | 1.510 | 1.600 | 1.500 | 1.560 | 1.443 | 2,425,000 |
| 2023-01-30 | 1.570 | 1.630 | 1.540 | 1.540 | 1.424 | 4,950,000 |
| 2023-01-27 | 1.650 | 1.650 | 1.560 | 1.620 | 1.498 | 1,855,000 |
| 2023-01-26 | 1.600 | 1.650 | 1.520 | 1.650 | 1.526 | 12,195,000 |
| 2023-01-20 | 1.650 | 1.670 | 1.640 | 1.650 | 1.526 | 9,220,000 |
| 2023-01-19 | 1.660 | 1.740 | 1.660 | 1.690 | 1.563 | 1,675,000 |
| 2023-01-18 | 1.610 | 1.790 | 1.500 | 1.700 | 1.572 | 5,445,000 |
| 2023-01-17 | 1.730 | 1.740 | 1.630 | 1.630 | 1.508 | 4,205,000 |
| 2023-01-16 | 1.860 | 1.860 | 1.700 | 1.730 | 1.600 | 152,500 |
| 2023-01-13 | 1.800 | 1.880 | 1.790 | 1.800 | 1.665 | 5,463,000 |
| 2023-01-12 | 1.840 | 1.850 | 1.700 | 1.820 | 1.683 | 2,127,000 |
| 2023-01-11 | 1.880 | 1.920 | 1.810 | 1.840 | 1.702 | 2,225,000 |
| 2023-01-10 | 1.870 | 1.940 | 1.760 | 1.880 | 1.739 | 5,350,000 |
| 2023-01-09 | 2.060 | 2.060 | 1.820 | 1.870 | 1.730 | 15,465,000 |
| 2023-01-06 | 1.600 | 2.070 | 1.580 | 2.020 | 1.868 | 25,945,000 |
| 2023-01-05 | 1.530 | 1.600 | 1.500 | 1.600 | 1.480 | 21,256,200 |
| 2023-01-04 | 1.500 | 1.540 | 1.450 | 1.510 | 1.397 | 7,500,000 |
| 2023-01-03 | 1.580 | 1.580 | 1.420 | 1.430 | 1.323 | 23,250,000 |
| 2022-12-30 | 1.830 | 1.940 | 1.420 | 1.550 | 1.434 | 12,010,800 |
| 2022-12-29 | 1.200 | 1.920 | 1.170 | 1.750 | 1.619 | 63,010,000 |
← NewerPage 16 of 16 · 936 trading days
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.