Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	43.300	43.850	42.790	43.200	42.639	5,129,758
2025-07-22	43.680	46.080	43.390	43.580	43.014	8,628,112
2025-07-21	42.980	43.850	41.880	43.660	43.093	7,659,588
2025-07-18	41.710	42.450	41.130	42.430	41.879	5,083,285
2025-07-17	41.250	42.650	40.990	41.720	41.178	7,317,225
2025-07-16	41.610	41.990	39.940	41.110	40.576	10,400,490
2025-07-15	39.500	41.610	39.420	41.610	41.069	6,214,447
2025-07-14	37.090	38.150	37.000	37.830	37.338	3,358,575
2025-07-11	36.600	37.130	36.470	37.130	36.648	1,956,663
2025-07-10	36.160	36.900	36.040	36.600	36.124	1,976,400
2025-07-09	36.090	36.720	35.950	36.240	35.769	1,721,885
2025-07-08	35.910	36.260	35.650	36.250	35.779	1,765,500
2025-07-07	36.330	36.990	35.820	36.080	35.611	2,061,175
2025-07-04	36.160	36.610	36.000	36.190	35.720	1,558,700
2025-07-03	35.870	36.080	35.750	35.960	35.493	879,100
2025-07-02	36.400	36.500	35.620	35.900	35.434	1,750,975
2025-07-01	36.400	36.700	36.110	36.610	36.134	1,483,100
2025-06-30	35.530	36.350	35.420	36.240	35.769	2,122,634
2025-06-27	35.530	35.670	35.310	35.530	35.068	1,173,600
2025-06-26	35.880	35.960	35.300	35.480	35.019	1,602,545
2025-06-25	35.700	35.980	35.260	35.850	35.384	1,887,577
2025-06-24	35.670	36.100	35.540	35.700	35.236	1,979,946
2025-06-23	35.500	35.990	35.050	35.550	35.088	1,842,187
2025-06-20	35.270	35.720	35.100	35.380	34.920	1,464,927
2025-06-19	35.500	35.780	35.090	35.270	34.812	1,843,186
2025-06-18	36.260	36.450	35.300	35.650	35.187	2,462,700
2025-06-17	37.110	37.350	35.950	36.250	35.779	2,564,419
2025-06-16	37.380	37.490	36.690	36.750	36.272	3,076,400
2025-06-13	37.220	37.700	37.080	37.640	37.151	3,288,800
2025-06-12	38.050	38.270	37.420	37.550	37.062	3,155,777
2025-06-11	38.080	38.630	37.710	37.960	37.467	1,960,800
2025-06-10	39.070	39.420	37.830	38.100	37.605	3,546,900
2025-06-09	38.290	40.220	37.830	38.970	38.464	4,773,611
2025-06-06	38.600	38.930	37.490	38.110	37.615	3,372,300
2025-06-05	38.930	39.420	38.200	38.630	38.128	4,298,250
2025-06-04	38.250	39.100	38.050	38.450	37.950	2,599,875
2025-06-03	36.680	38.550	36.680	38.300	37.802	4,074,791
2025-05-30	38.300	39.490	37.540	37.540	37.052	4,085,845
2025-05-29	38.100	38.620	37.700	38.510	37.516	3,025,311
2025-05-28	37.960	38.990	37.920	38.090	37.107	3,426,375
2025-05-27	37.440	38.660	37.420	38.000	37.019	2,943,700
2025-05-26	37.740	38.180	37.500	37.680	36.708	2,030,300
2025-05-23	38.250	38.330	37.970	38.110	37.126	2,682,200
2025-05-22	38.070	38.150	37.560	37.780	36.805	1,636,300
2025-05-21	38.310	38.390	37.950	38.220	37.234	1,753,045
2025-05-20	38.030	38.530	37.900	38.320	37.331	2,187,445
2025-05-19	38.500	39.090	37.990	38.290	37.302	2,737,562
2025-05-16	37.880	38.440	37.800	37.960	36.980	2,197,902
2025-05-15	37.760	38.190	37.400	38.050	37.068	2,056,600
2025-05-14	38.620	38.780	37.750	37.900	36.922	2,570,260
2025-05-13	38.240	38.800	38.240	38.500	37.506	2,721,175
2025-05-12	39.660	39.670	38.150	38.440	37.448	3,840,300
2025-05-09	39.400	39.590	38.810	39.240	38.227	3,567,600
2025-05-08	39.460	39.660	38.330	39.300	38.286	4,606,580
2025-05-07	38.900	40.000	38.900	39.060	38.052	6,316,960
2025-05-06	38.880	39.480	37.880	38.900	37.896	9,407,705
2025-04-30	33.320	36.960	33.320	36.960	36.006	4,996,990
2025-04-29	32.800	33.600	32.710	33.600	32.733	2,078,674
2025-04-28	33.600	33.770	32.720	32.780	31.934	2,273,833
2025-04-25	34.000	34.280	33.480	33.580	32.713	2,577,753

← NewerPage 6 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.