Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	37.880	39.000	37.200	38.700	37.349	9,479,422
2023-10-27	32.700	36.560	32.450	36.560	35.283	6,675,238
2023-10-26	32.970	33.370	32.780	33.240	32.079	1,085,263
2023-10-25	34.210	34.590	32.520	32.960	31.809	2,693,241
2023-10-24	33.500	34.530	32.830	34.320	33.122	1,781,397
2023-10-23	33.230	34.200	32.360	33.680	32.504	2,386,259
2023-10-20	33.350	33.910	33.000	33.230	32.070	1,401,541
2023-10-19	34.340	34.750	33.560	33.630	32.456	2,000,367
2023-10-18	34.600	35.460	34.430	34.790	33.575	2,782,630
2023-10-17	34.610	36.470	34.430	35.450	34.212	6,917,517
2023-10-16	33.070	36.370	33.070	34.790	33.575	7,584,783
2023-10-13	32.420	33.090	32.180	33.060	31.906	2,228,670
2023-10-12	32.360	32.880	32.110	32.590	31.452	1,671,500
2023-10-11	31.680	32.380	31.480	32.280	31.153	2,020,696
2023-10-10	32.270	32.570	31.500	31.680	30.574	1,390,869
2023-10-09	32.290	32.710	31.930	32.270	31.143	1,493,863
2023-09-28	32.440	32.950	32.300	32.530	31.394	2,391,995
2023-09-27	32.740	33.300	32.100	32.620	31.481	2,643,317
2023-09-26	32.560	32.860	32.120	32.390	31.259	2,309,371
2023-09-25	31.800	32.560	31.670	32.560	31.423	3,303,386
2023-09-22	32.350	32.750	31.160	32.030	30.912	3,964,704
2023-09-21	32.700	33.480	32.120	32.420	31.288	4,517,573
2023-09-20	35.720	35.960	32.700	33.300	32.137	8,191,176
2023-09-19	34.330	35.090	33.500	35.090	33.865	2,777,900
2023-09-18	31.680	31.980	31.400	31.900	30.786	984,335
2023-09-15	31.020	32.000	30.740	31.790	30.680	1,591,724
2023-09-14	30.920	31.370	30.760	31.050	29.966	605,506
2023-09-13	31.160	31.370	30.710	31.040	29.956	786,400
2023-09-12	30.980	31.230	30.860	31.150	30.062	783,600
2023-09-11	29.500	31.400	29.500	30.980	29.898	2,306,763
2023-09-08	29.590	29.920	29.500	29.600	28.566	476,900
2023-09-07	30.270	30.360	29.630	29.750	28.711	844,000
2023-09-06	30.250	30.510	30.080	30.120	29.068	612,442
2023-09-05	30.390	30.570	30.130	30.370	29.309	791,799
2023-09-04	30.310	30.720	30.010	30.150	29.097	932,103
2023-09-01	30.260	30.540	30.010	30.270	29.213	675,070
2023-08-31	29.810	30.320	29.620	30.300	29.242	1,070,393
2023-08-30	29.520	30.390	29.520	30.110	29.059	1,095,800
2023-08-29	28.740	29.700	28.510	29.690	28.653	1,063,159
2023-08-28	30.460	30.590	28.620	28.790	27.785	1,114,506
2023-08-25	29.340	29.550	28.690	28.830	27.823	859,900
2023-08-24	29.220	29.810	28.850	29.550	28.518	1,020,600
2023-08-23	29.670	29.950	29.000	29.050	28.036	1,033,900
2023-08-22	29.450	29.990	29.000	29.760	28.721	1,115,220
2023-08-21	29.670	30.260	29.230	29.510	28.480	1,244,626
2023-08-18	30.650	31.000	29.700	29.830	28.788	1,415,990
2023-08-17	31.530	31.680	30.610	30.840	29.763	1,356,900
2023-08-16	31.330	32.100	31.050	31.510	30.410	1,274,800
2023-08-15	31.320	31.470	30.760	31.410	30.313	1,043,976
2023-08-14	31.490	31.490	30.620	31.120	30.033	1,398,435
2023-08-11	32.360	32.390	31.520	31.620	30.516	960,849
2023-08-10	32.250	32.460	31.910	32.120	30.998	660,781
2023-08-09	31.550	32.810	31.250	32.400	31.269	1,904,234
2023-08-08	31.200	31.750	31.000	31.550	30.448	768,168
2023-08-07	31.630	31.710	31.080	31.210	30.120	1,163,235
2023-08-04	32.180	32.300	31.610	31.720	30.612	1,208,189
2023-08-03	31.720	32.250	31.620	32.100	30.979	768,585
2023-08-02	32.280	32.380	31.500	31.710	30.603	1,023,600
2023-08-01	31.970	32.530	31.970	32.280	31.153	1,236,200
2023-07-31	31.980	32.360	31.830	31.940	30.825	1,071,229

← NewerPage 13 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.