Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	50.250	51.650	50.000	50.350	49.696	1,992,959
2026-01-16	51.010	51.100	50.070	50.300	49.646	1,800,706
2026-01-15	50.010	50.900	49.520	50.880	50.219	2,279,194
2026-01-14	52.740	52.770	50.000	50.500	49.844	5,495,053
2026-01-13	51.300	52.860	50.800	52.210	51.532	5,134,194
2026-01-12	50.800	51.370	50.300	50.950	50.288	2,855,402
2026-01-09	49.490	51.250	49.130	51.190	50.525	3,435,565
2026-01-08	49.480	50.200	48.930	49.510	48.867	1,946,952
2026-01-07	50.320	50.440	49.480	49.480	48.837	1,947,744
2026-01-06	49.810	51.610	49.620	50.290	49.637	2,725,752
2026-01-05	47.540	49.750	47.500	49.630	48.985	3,089,729
2025-12-31	48.200	48.200	47.270	47.370	46.754	1,317,882
2025-12-30	48.320	48.720	47.900	48.020	47.396	1,538,300
2025-12-29	49.100	49.360	48.200	48.320	47.692	1,617,812
2025-12-26	49.790	49.790	49.060	49.140	48.501	1,291,900
2025-12-25	49.290	49.990	48.830	49.640	48.995	1,677,494
2025-12-24	49.610	49.860	49.030	49.340	48.699	1,382,504
2025-12-23	49.550	50.250	49.300	49.610	48.965	1,738,685
2025-12-22	49.010	49.820	48.550	49.560	48.916	1,943,301
2025-12-19	48.830	49.710	48.580	48.990	48.353	1,948,626
2025-12-18	48.400	49.440	48.020	48.870	48.235	1,798,050
2025-12-17	48.820	49.560	48.320	48.510	47.880	2,662,700
2025-12-16	48.900	49.700	47.720	49.050	48.413	2,636,374
2025-12-15	46.870	49.640	46.850	48.940	48.304	3,754,734
2025-12-12	47.840	48.150	46.750	46.750	46.143	2,924,356
2025-12-11	48.150	48.600	47.830	47.870	47.248	1,506,200
2025-12-10	48.010	48.460	47.730	48.160	47.534	1,368,500
2025-12-09	48.450	49.200	48.150	48.160	47.534	1,485,814
2025-12-08	48.300	48.700	48.010	48.500	47.870	1,740,416
2025-12-05	48.130	48.500	47.500	48.300	47.672	1,057,934
2025-12-04	48.580	48.580	47.910	48.300	47.672	987,959
2025-12-03	48.700	49.070	48.300	48.580	47.949	1,093,746
2025-12-02	49.230	50.280	48.760	48.960	48.324	2,341,450
2025-12-01	49.140	50.440	48.800	49.460	48.817	2,902,721
2025-11-28	48.340	48.340	47.560	48.170	47.544	842,374
2025-11-27	47.910	48.500	47.650	48.080	47.455	1,157,830
2025-11-26	47.690	48.170	47.540	47.750	47.130	1,132,597
2025-11-25	47.460	48.500	47.440	47.750	47.130	1,916,600
2025-11-24	47.000	47.500	46.940	47.300	46.685	1,159,727
2025-11-21	48.130	48.530	46.940	47.000	46.389	1,588,900
2025-11-20	48.290	48.780	48.110	48.240	47.613	1,014,600
2025-11-19	48.660	48.880	48.100	48.260	47.633	1,054,800
2025-11-18	48.400	49.000	48.030	48.660	48.028	1,258,855
2025-11-17	50.030	50.090	48.100	48.400	47.771	2,218,797
2025-11-14	49.560	50.880	49.290	50.030	49.380	2,403,420
2025-11-13	49.880	50.640	49.200	49.560	48.916	1,914,100
2025-11-12	49.130	50.180	49.130	49.580	48.936	1,867,294
2025-11-11	49.400	49.700	48.960	49.130	48.492	1,181,100
2025-11-10	48.990	49.430	48.830	49.250	48.610	1,474,265
2025-11-07	48.940	49.500	48.660	49.040	48.403	1,602,100
2025-11-06	49.520	49.720	48.850	49.610	48.965	1,446,104
2025-11-05	49.600	50.010	48.930	49.500	48.857	1,718,378
2025-11-04	51.690	51.690	49.710	50.140	49.488	2,573,600
2025-11-03	49.890	51.890	48.720	51.850	51.176	5,112,127
2025-10-31	49.570	51.090	48.630	50.040	49.390	4,546,500
2025-10-30	52.510	53.000	49.200	49.360	48.719	5,661,290
2025-10-29	54.720	54.720	51.600	53.190	52.499	4,747,076
2025-10-28	53.460	56.000	53.000	55.850	55.124	4,068,810
2025-10-27	53.320	54.390	52.580	53.430	52.736	1,714,100
2025-10-24	52.010	53.170	52.000	52.820	52.134	1,489,890

← NewerPage 4 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.