Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	31.630	32.210	31.060	31.830	30.718	1,505,318
2024-01-22	33.640	34.250	31.500	31.630	30.525	1,633,971
2024-01-19	33.150	34.200	33.010	33.570	32.398	1,120,690
2024-01-18	34.030	34.030	32.310	33.090	31.934	2,473,956
2024-01-17	35.390	35.570	34.030	34.030	32.842	1,718,854
2024-01-16	37.000	37.000	35.080	35.370	34.135	1,655,284
2024-01-15	36.970	37.610	36.100	37.610	36.297	691,925
2024-01-12	36.950	37.960	36.470	36.490	35.216	616,264
2024-01-11	35.870	37.370	35.810	36.950	35.660	677,820
2024-01-10	36.650	36.850	35.910	36.050	34.791	532,416
2024-01-09	35.270	37.400	35.270	36.760	35.476	1,666,430
2024-01-08	37.000	37.090	35.880	35.920	34.666	853,289
2024-01-05	38.640	38.640	36.870	37.120	35.824	1,214,900
2024-01-04	38.370	38.780	37.730	38.780	37.426	795,383
2024-01-03	38.850	39.130	37.920	38.380	37.040	1,081,162
2024-01-02	40.300	40.300	38.630	38.970	37.609	1,994,310
2023-12-29	37.840	40.760	37.560	40.590	39.173	3,022,988
2023-12-28	36.910	38.100	36.550	37.750	36.432	1,916,500
2023-12-27	36.220	37.070	35.550	37.030	35.737	1,094,307
2023-12-26	35.840	36.750	35.840	36.210	34.946	879,190
2023-12-25	35.190	36.500	34.900	36.000	34.743	1,444,768
2023-12-22	37.410	37.700	34.880	35.300	34.067	2,586,551
2023-12-21	37.750	37.750	36.510	37.320	36.017	1,417,040
2023-12-20	37.820	38.170	37.350	37.790	36.470	1,352,736
2023-12-19	37.350	37.490	36.930	37.420	36.113	761,600
2023-12-18	37.400	38.000	37.130	37.280	35.978	844,507
2023-12-15	37.550	38.180	37.300	37.410	36.104	1,032,005
2023-12-14	37.840	38.250	37.500	37.570	36.258	614,400
2023-12-13	38.100	38.230	37.710	37.830	36.509	1,160,125
2023-12-12	39.680	39.780	37.950	38.140	36.808	2,401,549
2023-12-11	39.160	39.970	38.930	39.600	38.217	1,672,698
2023-12-08	39.550	40.100	39.230	39.540	38.159	1,860,172
2023-12-07	39.710	39.930	39.000	39.400	38.024	1,025,066
2023-12-06	39.650	40.160	38.800	39.740	38.352	1,254,359
2023-12-05	39.460	39.980	39.040	39.750	38.362	1,426,898
2023-12-04	40.620	40.670	39.390	39.540	38.159	1,220,766
2023-12-01	40.420	41.000	40.020	40.620	39.202	1,535,359
2023-11-30	40.050	40.700	39.570	40.540	39.124	1,362,603
2023-11-29	40.490	40.490	39.800	40.030	38.632	1,666,690
2023-11-28	39.650	41.380	38.920	40.520	39.105	3,609,614
2023-11-27	37.810	40.240	37.400	39.650	38.265	4,070,980
2023-11-24	36.880	38.000	36.400	37.770	36.451	2,320,535
2023-11-23	36.770	37.270	36.280	36.880	35.592	1,962,600
2023-11-22	36.700	37.100	36.630	36.730	35.447	948,300
2023-11-21	37.410	37.430	36.770	36.900	35.611	1,337,328
2023-11-20	37.670	37.800	36.900	37.400	36.094	1,540,000
2023-11-17	37.750	37.900	37.100	37.760	36.441	1,160,688
2023-11-16	38.550	38.600	37.150	38.080	36.750	1,875,633
2023-11-15	38.350	38.720	37.900	38.470	37.127	1,714,279
2023-11-14	37.800	38.500	37.520	38.400	37.059	1,415,543
2023-11-13	37.880	38.000	37.250	37.860	36.538	1,496,300
2023-11-10	37.590	38.130	37.080	37.710	36.393	1,084,500
2023-11-09	38.860	38.950	37.500	37.730	36.412	2,103,133
2023-11-08	38.340	39.120	37.970	38.740	37.387	2,007,049
2023-11-07	38.300	38.790	38.000	38.280	36.943	1,716,258
2023-11-06	38.700	38.840	37.700	38.140	36.808	2,081,550
2023-11-03	38.330	38.470	37.890	38.400	37.059	1,669,400
2023-11-02	39.230	39.250	37.500	38.250	36.914	3,304,916
2023-11-01	38.870	39.550	38.200	39.530	38.150	3,884,273
2023-10-31	37.130	39.680	37.130	39.080	37.715	5,731,517

← NewerPage 12 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.