Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	30.330	31.430	30.220	31.330	30.236	1,689,879
2024-04-25	29.490	30.450	29.340	30.350	29.290	1,442,687
2024-04-24	29.460	29.650	28.770	29.520	28.489	1,276,500
2024-04-23	29.100	29.850	28.650	29.510	28.480	1,230,200
2024-04-22	28.660	29.450	28.050	29.080	28.065	1,561,008
2024-04-19	28.110	28.540	27.800	28.300	27.312	1,795,900
2024-04-18	29.290	29.810	28.250	28.330	27.341	2,695,990
2024-04-17	29.190	30.150	29.190	29.870	28.827	1,956,665
2024-04-16	30.540	30.630	28.600	28.880	27.872	2,661,821
2024-04-15	28.990	30.580	28.990	30.550	29.483	3,223,914
2024-04-12	29.840	30.250	28.810	28.850	27.843	1,990,641
2024-04-11	31.770	31.770	29.710	29.920	28.875	3,021,882
2024-04-10	32.460	32.900	31.580	31.630	30.525	1,656,582
2024-04-09	31.890	32.820	31.510	32.470	31.336	1,757,901
2024-04-08	31.590	32.490	31.330	31.930	30.815	2,269,751
2024-04-03	31.710	32.100	30.610	31.910	30.796	2,791,150
2024-04-02	32.300	32.590	31.350	31.470	30.371	5,059,432
2024-04-01	31.500	32.320	30.100	32.320	31.191	5,497,862
2024-03-29	29.270	30.060	29.020	29.380	28.354	385,200
2024-03-28	29.120	29.810	28.990	29.500	28.470	876,930
2024-03-27	29.950	30.040	29.250	29.250	28.229	940,370
2024-03-26	30.250	30.350	29.610	29.950	28.904	1,018,237
2024-03-25	30.950	31.090	30.220	30.250	29.194	1,152,234
2024-03-22	31.890	32.080	30.700	31.020	29.937	1,227,400
2024-03-21	32.000	32.100	31.550	31.950	30.834	897,000
2024-03-20	31.720	32.090	31.400	31.920	30.805	1,102,322
2024-03-19	32.100	32.110	31.750	31.820	30.709	1,285,087
2024-03-18	31.240	32.100	30.850	32.100	30.979	1,477,473
2024-03-15	31.080	31.270	30.240	31.240	30.149	1,500,973
2024-03-14	31.370	31.370	30.430	30.810	29.734	1,301,834
2024-03-13	31.090	31.190	30.580	30.760	29.686	1,600,576
2024-03-12	30.680	31.150	30.450	31.100	30.014	1,702,300
2024-03-11	29.730	30.560	29.360	30.450	29.387	1,747,404
2024-03-08	29.950	30.000	29.530	29.910	28.866	951,000
2024-03-07	29.910	30.550	29.500	29.560	28.528	1,701,133
2024-03-06	29.790	30.350	29.240	29.860	28.817	1,521,345
2024-03-05	30.250	30.250	29.600	29.850	28.808	1,367,545
2024-03-04	30.020	30.720	29.790	30.320	29.261	1,874,000
2024-03-01	30.100	30.180	29.400	30.020	28.972	1,646,100
2024-02-29	29.380	30.280	29.130	29.890	28.846	2,257,000
2024-02-28	30.900	32.170	29.150	29.950	28.904	2,316,193
2024-02-27	30.060	30.650	30.030	30.640	29.570	1,492,165
2024-02-26	29.690	30.640	29.490	30.220	29.165	1,816,495
2024-02-23	29.600	30.000	28.950	29.690	28.653	1,723,693
2024-02-22	29.510	30.500	29.340	29.810	28.769	1,421,693
2024-02-21	29.380	30.700	29.030	29.580	28.547	1,689,284
2024-02-20	29.180	29.710	28.900	29.370	28.344	1,266,007
2024-02-19	28.830	29.980	28.760	29.640	28.605	2,978,426
2024-02-08	27.790	29.800	27.450	28.660	27.659	3,528,128
2024-02-07	28.960	28.970	26.160	27.940	26.964	4,500,253
2024-02-06	24.180	26.630	23.040	26.630	25.700	3,739,773
2024-02-05	26.000	26.010	23.450	24.210	23.365	3,646,024
2024-02-02	27.300	27.650	25.030	25.910	25.005	2,853,599
2024-02-01	28.450	28.980	26.580	27.200	26.250	4,195,579
2024-01-31	29.950	30.590	28.100	28.330	27.341	2,521,110
2024-01-30	30.810	31.200	29.810	29.980	28.933	1,789,291
2024-01-29	31.960	32.480	30.640	30.810	29.734	1,910,626
2024-01-26	32.510	33.030	31.720	31.960	30.844	1,174,487
2024-01-25	31.460	32.500	31.230	32.500	31.365	1,330,973
2024-01-24	31.840	32.620	30.400	31.430	30.332	1,928,106

← NewerPage 11 of 21 · 1,217 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.