Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	35.450	35.600	33.760	33.940	33.064	3,412,500
2025-04-23	35.390	35.850	35.000	35.380	34.467	2,075,600
2025-04-22	35.100	35.740	34.880	35.400	34.486	2,322,900
2025-04-21	33.250	35.300	33.010	35.100	34.194	2,603,903
2025-04-18	33.050	33.850	32.990	33.340	32.480	1,299,009
2025-04-17	32.830	34.160	32.620	33.100	32.246	2,034,190
2025-04-16	33.970	33.990	32.870	33.160	32.304	1,462,300
2025-04-15	34.800	35.080	33.650	34.110	33.230	1,798,300
2025-04-14	34.080	35.190	33.780	34.680	33.785	2,104,111
2025-04-11	33.240	34.060	33.210	33.950	33.074	1,450,000
2025-04-10	33.500	34.320	33.100	33.750	32.879	1,956,200
2025-04-09	32.480	33.150	31.450	32.950	32.100	2,467,188
2025-04-08	33.040	34.250	32.710	33.090	32.236	2,986,200
2025-04-07	33.610	35.750	32.190	32.740	31.895	3,423,287
2025-04-03	35.500	36.180	35.170	35.770	34.847	2,142,194
2025-04-02	35.190	36.000	35.100	35.820	34.896	2,474,700
2025-04-01	34.820	35.770	34.360	35.260	34.350	3,242,685
2025-03-31	34.150	34.800	33.630	34.540	33.649	2,643,394
2025-03-28	33.680	34.860	33.560	34.370	33.483	2,671,400
2025-03-27	32.570	33.970	32.340	33.740	32.869	2,022,994
2025-03-26	32.650	32.960	32.570	32.860	32.012	999,900
2025-03-25	32.280	32.710	32.080	32.650	31.807	1,278,900
2025-03-24	32.600	32.780	31.910	32.230	31.398	1,410,086
2025-03-21	32.920	33.390	32.400	32.700	31.856	1,557,500
2025-03-20	32.940	33.720	32.600	33.220	32.363	1,803,900
2025-03-19	33.020	33.330	32.800	32.890	32.041	1,043,894
2025-03-18	33.050	33.300	32.760	33.100	32.246	1,244,375
2025-03-17	33.190	33.190	32.600	32.880	32.031	1,443,600
2025-03-14	32.210	32.950	32.210	32.940	32.090	1,421,600
2025-03-13	32.600	32.700	32.100	32.280	31.447	1,290,100
2025-03-12	32.790	32.980	32.160	32.660	31.817	1,409,196
2025-03-11	33.000	33.150	32.560	32.760	31.915	1,304,600
2025-03-10	33.460	33.820	33.200	33.330	32.470	980,500
2025-03-07	33.830	33.830	33.130	33.280	32.421	1,235,063
2025-03-06	33.600	34.300	33.560	33.930	33.054	1,370,400
2025-03-05	34.000	34.060	33.380	33.500	32.635	981,600
2025-03-04	33.320	34.150	33.290	33.930	33.054	1,041,913
2025-03-03	33.720	34.080	33.240	33.520	32.655	1,446,800
2025-02-28	33.950	34.140	33.200	33.390	32.528	1,362,207
2025-02-27	34.280	34.390	33.600	34.000	33.122	1,466,024
2025-02-26	34.350	34.490	34.050	34.290	33.405	1,188,690
2025-02-25	34.700	34.980	34.130	34.320	33.434	1,790,656
2025-02-24	35.630	35.650	34.750	34.920	34.019	1,486,521
2025-02-21	35.100	35.480	34.640	35.390	34.477	1,633,500
2025-02-20	34.680	35.480	34.460	35.230	34.321	2,104,269
2025-02-19	34.600	34.900	34.380	34.690	33.795	2,040,100
2025-02-18	35.430	35.460	34.510	34.680	33.785	1,758,420
2025-02-17	35.550	36.090	35.080	35.460	34.545	2,544,075
2025-02-14	34.850	35.850	34.850	35.660	34.740	2,630,275
2025-02-13	34.850	35.540	34.660	34.900	33.999	2,742,900
2025-02-12	34.760	35.000	34.450	34.710	33.814	1,420,796
2025-02-11	35.430	35.460	34.660	34.810	33.912	2,049,054
2025-02-10	35.500	35.870	35.160	35.430	34.516	2,790,350
2025-02-07	35.280	35.430	34.770	35.220	34.311	2,046,200
2025-02-06	35.100	35.220	34.770	35.120	34.214	2,101,800
2025-02-05	35.830	35.830	34.900	35.280	34.369	2,098,225
2025-01-27	35.510	35.910	35.120	35.120	34.214	1,413,374
2025-01-24	35.960	35.980	35.440	35.550	34.632	2,659,748
2025-01-23	36.500	36.620	35.880	35.940	35.012	2,738,400
2025-01-22	35.880	36.600	35.400	36.240	35.305	3,072,969

← NewerPage 7 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.