Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	45.000	45.660	44.030	44.330	44.330	2,566,366
2026-07-20	44.690	45.460	43.600	45.140	45.140	3,822,466
2026-07-17	47.460	47.730	44.650	44.700	44.700	4,192,761
2026-07-16	47.800	48.440	46.480	47.690	47.690	3,642,240
2026-07-15	45.550	48.740	45.550	48.230	48.230	5,236,438
2026-07-14	45.660	47.750	45.310	46.790	46.790	3,906,661
2026-07-13	44.490	46.000	44.210	45.440	45.440	3,167,506
2026-07-10	44.770	45.250	43.610	44.760	44.760	2,811,708
2026-07-09	43.190	45.470	42.750	44.970	44.970	3,343,425
2026-07-08	43.800	44.670	43.160	43.330	43.330	1,980,021
2026-07-07	45.140	45.170	43.790	44.130	44.130	2,838,458
2026-07-06	45.350	47.180	44.750	46.170	45.570	4,802,394
2026-07-03	43.750	46.000	43.740	45.370	44.780	4,313,417
2026-07-02	42.780	43.970	42.610	43.560	42.994	3,082,346
2026-07-01	41.690	42.930	41.100	42.770	42.214	3,069,327
2026-06-30	42.960	43.060	41.040	41.780	41.237	2,743,972
2026-06-29	41.860	43.250	40.400	43.090	42.530	3,340,679
2026-06-26	41.900	42.940	41.340	41.860	41.316	1,919,936
2026-06-25	42.000	42.480	40.620	42.020	41.474	2,242,084
2026-06-24	42.450	42.950	41.860	42.370	41.819	1,850,999
2026-06-23	41.690	43.000	41.410	42.050	41.504	1,890,100
2026-06-22	42.300	42.380	40.800	41.750	41.207	1,959,701
2026-06-18	41.670	42.480	41.670	42.270	41.721	1,668,326
2026-06-17	42.090	42.310	41.550	41.640	41.099	1,148,418
2026-06-16	42.350	42.490	41.680	41.920	41.375	1,230,694
2026-06-15	42.290	42.590	41.780	42.480	41.928	1,687,221
2026-06-12	41.390	42.310	41.070	42.150	41.602	1,787,020
2026-06-11	41.480	41.480	40.200	41.300	40.763	1,803,913
2026-06-10	41.000	41.760	40.890	41.640	41.099	1,752,657
2026-06-09	40.040	41.120	39.900	41.120	40.586	1,400,640
2026-06-08	40.060	41.000	39.740	40.150	39.628	1,394,157
2026-06-05	39.910	40.800	39.840	40.490	39.964	1,380,764
2026-06-04	40.480	40.480	39.580	39.920	39.401	1,261,100
2026-06-03	40.760	40.760	39.950	40.140	39.618	1,206,540
2026-06-02	40.800	41.200	40.500	40.780	40.250	1,556,600
2026-06-01	40.620	41.260	40.240	40.830	40.299	1,768,500
2026-05-29	40.560	40.840	39.850	40.600	40.072	1,693,367
2026-05-28	40.900	41.120	40.350	40.560	40.033	1,227,100
2026-05-27	41.640	42.200	41.100	41.130	40.596	1,606,077
2026-05-26	41.210	42.640	40.800	41.800	41.257	2,179,175
2026-05-25	41.240	41.650	40.610	41.250	40.714	1,268,824
2026-05-22	41.620	41.940	40.340	41.170	40.635	2,017,200
2026-05-21	40.850	42.220	40.560	41.520	40.980	2,938,881
2026-05-20	41.400	41.550	40.210	40.680	40.151	1,824,706
2026-05-19	40.060	40.630	40.000	40.460	39.934	1,113,557
2026-05-18	40.080	40.400	39.680	40.060	39.539	1,163,994
2026-05-15	40.540	40.880	40.000	40.440	39.915	1,343,500
2026-05-14	41.000	41.200	40.390	40.530	40.003	1,303,695
2026-05-13	40.800	41.280	40.510	41.000	40.467	1,275,800
2026-05-12	41.790	41.980	40.600	40.800	40.270	2,349,036
2026-05-11	41.900	42.200	41.180	42.010	41.464	2,221,475
2026-05-08	43.180	43.300	41.900	41.900	41.356	2,508,274
2026-05-07	42.850	43.920	42.850	43.170	42.609	1,823,200
2026-05-06	43.530	43.790	42.600	42.850	42.293	2,439,091
2026-04-30	44.510	45.900	43.400	43.400	42.836	3,631,265
2026-04-29	41.830	42.450	41.110	42.310	41.760	1,955,100
2026-04-28	42.080	42.460	41.510	41.730	41.188	1,348,264
2026-04-27	42.000	42.940	41.800	41.850	41.306	1,697,343
2026-04-24	43.890	43.890	41.810	42.020	41.474	2,608,499
2026-04-23	44.570	44.590	43.660	43.860	43.290	1,995,486

← NewerPage 2 of 5 · 243 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.