Double Medical Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	24.500	24.630	24.190	24.230	23.605	716,949
2024-07-24	24.740	24.900	24.370	24.480	23.848	778,081
2024-07-23	25.740	25.740	24.740	24.740	24.102	877,166
2024-07-22	25.620	25.870	25.400	25.700	25.037	737,266
2024-07-19	25.410	25.860	25.230	25.750	25.085	977,342
2024-07-18	25.130	25.600	24.980	25.320	24.667	894,450
2024-07-17	25.090	25.500	24.860	25.360	24.705	871,378
2024-07-16	25.510	25.590	25.010	25.090	24.442	624,084
2024-07-15	25.930	25.930	25.350	25.400	24.744	829,200
2024-07-12	25.560	26.170	25.420	25.930	25.261	953,800
2024-07-11	24.870	25.690	24.870	25.630	24.969	1,053,162
2024-07-10	24.580	25.180	24.340	24.700	24.063	715,590
2024-07-09	24.680	24.790	24.030	24.590	23.955	844,100
2024-07-08	25.600	25.600	24.460	24.570	23.936	916,162
2024-07-05	24.590	25.590	24.500	25.520	24.861	916,146
2024-07-04	25.230	25.630	24.670	24.760	24.121	920,100
2024-07-03	25.360	25.760	25.130	25.360	24.705	879,716
2024-07-02	25.650	25.800	25.220	25.360	24.705	1,197,395
2024-07-01	25.830	25.830	24.980	25.620	24.959	1,333,460
2024-06-28	25.780	26.190	25.610	25.830	25.163	1,221,278
2024-06-27	26.400	26.560	25.710	25.750	25.085	903,300
2024-06-26	25.610	26.580	25.380	26.480	25.797	1,021,804
2024-06-25	25.730	25.970	25.430	25.600	24.939	946,600
2024-06-24	26.510	27.000	25.660	25.720	25.056	1,014,300
2024-06-21	26.690	27.190	26.540	26.730	25.797	818,154
2024-06-20	27.050	27.470	26.750	26.780	25.845	1,112,776
2024-06-19	27.790	27.790	27.000	27.060	26.115	1,288,841
2024-06-18	27.530	27.900	27.370	27.660	26.694	885,106
2024-06-17	27.730	27.850	27.400	27.530	26.569	789,800
2024-06-14	27.810	27.960	27.390	27.540	26.578	1,151,300
2024-06-13	28.090	28.380	27.310	27.850	26.877	934,300
2024-06-12	28.200	28.410	27.960	28.050	27.070	880,800
2024-06-11	27.650	28.330	27.560	28.200	27.215	1,050,800
2024-06-07	27.960	28.260	27.600	27.910	26.935	863,168
2024-06-06	28.820	29.050	27.720	27.900	26.926	1,762,254
2024-06-05	28.490	29.650	28.370	28.850	27.843	1,458,192
2024-06-04	28.310	28.680	28.140	28.490	27.495	1,086,992
2024-06-03	29.330	29.400	28.200	28.350	27.360	1,815,100
2024-05-31	28.750	29.580	28.750	29.320	28.296	1,058,100
2024-05-30	28.990	29.280	28.730	29.000	27.987	774,600
2024-05-29	28.860	29.210	28.770	28.990	27.978	716,220
2024-05-28	29.170	29.490	28.820	28.920	27.910	866,724
2024-05-27	29.050	29.280	28.330	29.280	28.258	1,260,793
2024-05-24	29.360	29.380	28.800	28.900	27.891	1,245,600
2024-05-23	29.910	29.910	29.000	29.380	28.354	1,755,600
2024-05-22	29.460	30.650	29.000	29.910	28.866	2,283,897
2024-05-21	31.500	31.880	30.700	30.990	29.908	2,623,097
2024-05-20	31.140	31.350	30.810	31.170	30.082	1,369,714
2024-05-17	30.610	31.160	30.560	31.110	30.024	1,299,214
2024-05-16	31.650	31.650	30.580	30.890	29.811	1,601,914
2024-05-15	31.260	31.540	30.900	31.320	30.226	977,065
2024-05-14	31.300	31.750	31.240	31.410	30.313	913,130
2024-05-13	31.250	31.690	31.150	31.300	30.207	1,139,074
2024-05-10	32.420	32.620	31.590	31.710	30.603	1,663,967
2024-05-09	31.320	32.880	31.320	32.400	31.269	1,627,900
2024-05-08	32.090	32.530	31.510	31.850	30.738	2,042,009
2024-05-07	32.350	33.000	31.830	32.080	30.960	2,885,613
2024-05-06	32.440	33.330	32.020	32.300	31.172	3,121,330
2024-04-30	31.410	32.480	31.300	32.120	30.998	1,882,609
2024-04-29	31.240	31.700	30.930	31.290	30.197	1,421,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.6000 CNY
2025-05-30	0.5000 CNY
2024-06-24	0.2500 CNY
2022-05-09	0.5000 CNY
2021-07-01	0.8000 CNY
2020-07-13	0.6000 CNY
2019-06-18	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.