Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	35.490	36.420	34.930	36.000	35.071	4,052,072
2025-01-20	35.600	36.970	35.200	35.420	34.506	4,829,661
2025-01-17	34.130	36.000	34.130	35.450	34.535	4,961,605
2025-01-16	35.080	35.570	34.120	34.230	33.347	5,078,712
2025-01-15	33.630	35.480	33.220	35.020	34.116	6,676,772
2025-01-14	33.140	34.460	32.200	33.900	33.025	7,066,188
2025-01-13	32.030	32.030	32.030	32.030	31.203	1,228,493
2025-01-10	29.260	29.920	29.120	29.120	28.368	679,231
2025-01-09	29.260	29.760	29.000	29.380	28.622	951,996
2025-01-08	29.400	29.640	28.700	29.360	28.602	909,034
2025-01-07	29.830	29.870	29.350	29.520	28.758	817,761
2025-01-06	29.700	30.480	29.500	29.830	29.060	1,119,097
2025-01-03	29.930	30.630	29.530	29.700	28.933	1,158,000
2025-01-02	30.830	30.980	29.800	30.120	29.343	1,483,411
2024-12-31	31.030	31.400	30.800	30.840	30.044	1,249,921
2024-12-30	31.400	31.700	30.950	31.030	30.229	952,911
2024-12-27	31.010	31.580	30.820	31.440	30.629	861,100
2024-12-26	31.330	31.760	30.990	31.000	30.200	716,500
2024-12-25	31.440	31.760	30.850	31.350	30.541	821,350
2024-12-24	30.910	31.310	30.710	31.230	30.424	716,000
2024-12-23	31.350	31.540	30.820	30.900	30.103	1,119,738
2024-12-20	30.780	31.790	30.780	31.390	30.580	1,149,050
2024-12-19	30.600	30.890	30.410	30.780	29.986	932,800
2024-12-18	30.710	31.200	30.590	30.750	29.956	1,308,500
2024-12-17	31.230	31.310	30.350	30.650	29.859	1,399,300
2024-12-16	31.830	31.950	31.180	31.230	30.424	1,286,100
2024-12-13	32.300	32.380	31.650	31.840	31.018	1,150,925
2024-12-12	32.410	32.700	32.190	32.390	31.554	922,801
2024-12-11	32.550	32.800	32.360	32.400	31.564	1,060,000
2024-12-10	33.580	33.580	32.470	32.540	31.700	1,157,800
2024-12-09	32.800	32.970	32.340	32.480	31.642	1,215,800
2024-12-06	32.450	32.850	32.150	32.840	31.992	907,606
2024-12-05	32.190	32.540	32.020	32.450	31.613	542,200
2024-12-04	32.940	32.940	32.000	32.190	31.359	1,033,353
2024-12-03	33.330	33.510	32.720	32.940	32.090	991,200
2024-12-02	32.770	33.510	32.500	33.190	32.333	1,276,514
2024-11-29	32.290	33.440	32.210	32.770	31.924	1,106,341
2024-11-28	33.000	33.050	32.340	32.400	31.564	750,600
2024-11-27	32.230	33.000	31.600	32.990	32.139	912,700
2024-11-26	32.730	33.310	32.180	32.410	31.574	749,208
2024-11-25	33.250	33.320	32.010	32.740	31.895	949,965
2024-11-22	33.350	33.380	32.040	32.050	31.223	1,287,700
2024-11-21	33.960	34.150	33.120	33.350	32.489	1,147,774
2024-11-20	33.420	34.120	33.160	34.030	33.152	1,264,700
2024-11-19	32.790	33.550	32.750	33.530	32.665	1,002,342
2024-11-18	33.140	33.380	32.510	32.630	31.788	1,542,965
2024-11-15	33.310	33.850	33.010	33.060	32.207	1,501,900
2024-11-14	34.580	34.580	33.410	33.460	32.596	1,701,600
2024-11-13	34.330	35.070	34.100	34.580	33.688	1,432,300
2024-11-12	35.200	36.090	34.520	34.720	33.824	2,813,200
2024-11-11	35.000	35.680	34.360	35.030	34.126	2,198,700
2024-11-08	34.810	35.300	34.400	34.770	33.873	1,563,647
2024-11-07	33.990	34.580	33.800	34.580	33.688	1,521,841
2024-11-06	35.000	35.080	33.800	34.100	33.220	1,923,700
2024-11-05	34.230	34.950	33.960	34.700	33.804	1,913,946
2024-11-04	34.210	34.850	33.960	34.400	33.512	1,366,600
2024-11-01	35.000	35.500	34.250	34.400	33.512	2,390,164
2024-10-31	34.560	35.660	34.230	34.990	34.087	2,768,861
2024-10-30	34.640	35.050	33.540	34.030	33.152	1,521,400
2024-10-29	34.630	35.200	34.380	34.650	33.756	1,894,020

← NewerPage 8 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.