Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52.100	52.240	51.050	51.920	51.245	1,439,820
2025-10-22	52.170	52.930	51.700	52.250	51.571	1,383,500
2025-10-21	52.410	52.960	52.000	52.160	51.482	1,893,775
2025-10-20	52.450	53.740	52.200	52.390	51.709	1,779,297
2025-10-17	55.080	55.340	51.690	51.850	51.176	3,099,541
2025-10-16	55.230	56.250	54.540	54.780	54.068	2,243,041
2025-10-15	56.880	57.450	54.740	55.520	54.799	2,939,309
2025-10-14	59.010	59.500	56.770	57.200	56.457	3,920,271
2025-10-13	56.030	59.110	55.660	59.000	58.233	3,823,467
2025-10-10	58.520	59.750	58.200	58.550	57.789	3,838,109
2025-10-09	57.340	59.990	57.120	58.180	57.424	6,489,809
2025-09-30	53.360	56.500	53.070	56.000	55.272	4,584,900
2025-09-29	52.780	53.770	52.200	53.430	52.736	1,836,384
2025-09-26	55.070	55.070	52.980	53.040	52.351	3,341,831
2025-09-25	54.960	55.890	54.600	55.500	54.779	2,835,173
2025-09-24	52.300	55.840	51.800	55.060	54.345	4,209,676
2025-09-23	53.860	54.400	51.260	52.430	51.749	3,171,425
2025-09-22	53.830	54.990	53.540	53.970	53.269	1,724,763
2025-09-19	54.010	55.130	53.760	53.830	53.131	2,057,281
2025-09-18	54.450	56.280	53.840	54.600	53.890	3,487,511
2025-09-17	54.980	55.880	54.310	54.660	53.950	2,506,904
2025-09-16	54.560	55.100	54.100	54.950	54.236	1,779,714
2025-09-15	55.410	55.470	54.550	54.680	53.969	2,139,900
2025-09-12	56.180	56.830	55.030	55.450	54.729	2,882,741
2025-09-11	54.210	56.220	53.010	55.840	55.114	3,743,790
2025-09-10	54.990	56.380	54.500	55.740	55.016	2,841,588
2025-09-09	57.660	57.880	55.280	55.730	55.006	4,802,186
2025-09-08	55.500	59.000	55.250	58.240	57.483	7,651,293
2025-09-05	54.000	54.540	52.860	54.390	53.683	2,982,498
2025-09-04	54.620	55.160	52.080	53.450	52.755	3,134,362
2025-09-03	54.510	54.980	53.850	54.500	53.792	2,636,859
2025-09-02	55.890	56.200	53.830	54.510	53.802	3,685,400
2025-09-01	54.730	56.650	54.430	55.780	55.055	4,412,555
2025-08-29	54.030	55.220	53.720	55.020	54.305	3,386,800
2025-08-28	53.470	54.930	52.690	54.260	53.555	5,073,262
2025-08-27	55.550	56.090	54.000	54.000	53.298	8,450,347
2025-08-26	59.500	59.590	57.500	57.860	57.108	4,621,613
2025-08-25	58.500	59.400	57.960	58.690	57.927	5,442,841
2025-08-22	58.750	58.780	57.510	58.410	57.651	4,927,726
2025-08-21	58.400	59.400	58.300	58.500	57.740	4,593,102
2025-08-20	57.000	59.400	56.050	58.720	57.957	6,340,139
2025-08-19	59.000	62.110	57.770	57.880	57.128	9,658,008
2025-08-18	58.880	61.140	58.330	59.710	58.934	8,312,603
2025-08-15	57.890	59.490	57.280	59.210	58.441	8,102,008
2025-08-14	60.750	61.200	57.010	57.290	56.546	11,119,104
2025-08-13	62.580	63.560	59.300	61.840	61.036	10,033,095
2025-08-12	59.890	66.500	59.800	62.680	61.865	10,877,789
2025-08-11	57.580	62.000	57.030	61.060	60.267	11,022,856
2025-08-08	56.620	62.500	54.360	58.750	57.987	14,880,110
2025-08-07	51.560	57.400	51.350	57.400	56.654	11,650,759
2025-08-06	51.950	56.000	51.010	52.180	51.502	12,246,263
2025-08-05	51.490	53.900	49.820	53.300	52.607	14,460,449
2025-08-04	45.610	49.150	45.120	49.150	48.511	5,159,118
2025-08-01	43.650	44.830	43.540	44.680	44.099	4,161,400
2025-07-31	44.620	46.340	44.060	44.260	43.685	5,954,300
2025-07-30	44.010	45.250	43.910	44.600	44.020	4,792,474
2025-07-29	44.070	44.600	43.480	44.300	43.724	3,746,923
2025-07-28	44.440	44.880	43.880	44.200	43.626	4,049,091
2025-07-25	43.700	45.670	43.240	44.220	43.645	6,569,100
2025-07-24	43.180	43.760	42.360	43.760	43.191	5,028,187

← NewerPage 5 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.