Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	34.010	34.660	33.520	34.610	33.717	1,614,000
2024-10-25	34.800	35.000	33.620	34.100	33.220	2,420,299
2024-10-24	35.090	35.450	34.570	35.090	34.184	1,356,261
2024-10-23	35.040	35.500	34.900	35.090	34.184	1,490,011
2024-10-22	35.170	35.550	34.660	35.050	34.145	1,794,989
2024-10-21	33.360	35.370	33.000	35.160	34.253	2,973,786
2024-10-18	31.990	34.250	31.850	33.490	32.626	2,321,299
2024-10-17	31.740	32.690	31.740	32.020	31.194	1,163,300
2024-10-16	31.100	32.590	31.100	32.110	31.281	1,826,100
2024-10-15	31.380	32.360	30.860	31.590	30.775	2,139,773
2024-10-14	30.680	31.500	30.000	31.360	30.551	2,047,000
2024-10-11	31.830	32.100	30.150	30.410	29.625	2,615,409
2024-10-10	32.500	33.290	31.750	31.830	31.009	3,772,308
2024-10-09	34.900	34.900	31.510	32.190	31.359	4,467,088
2024-10-08	34.720	34.720	32.600	34.720	33.824	4,961,610
2024-09-30	30.000	31.560	29.600	31.560	30.745	4,030,099
2024-09-27	27.580	29.200	27.320	28.690	27.950	2,506,756
2024-09-26	26.230	27.120	26.030	27.120	26.420	1,744,940
2024-09-25	26.410	26.750	26.230	26.230	25.553	1,800,181
2024-09-24	26.530	26.580	25.870	26.400	25.719	1,630,212
2024-09-23	26.590	26.900	26.000	26.200	25.524	1,520,724
2024-09-20	26.080	26.420	25.510	26.320	25.641	2,091,698
2024-09-19	24.890	25.980	24.690	25.830	25.163	2,442,700
2024-09-18	24.900	24.900	24.360	24.620	23.985	1,048,339
2024-09-13	24.890	25.340	24.800	24.910	24.267	1,293,100
2024-09-12	24.580	25.200	24.310	24.970	24.326	1,880,300
2024-09-11	24.400	24.760	23.910	24.500	23.868	2,166,100
2024-09-10	24.010	24.130	23.650	23.990	23.371	991,900
2024-09-09	24.250	24.460	23.920	24.000	23.381	1,188,961
2024-09-06	24.700	24.880	24.260	24.260	23.634	1,120,000
2024-09-05	24.150	24.960	24.150	24.690	24.053	1,380,648
2024-09-04	23.870	24.290	23.760	24.100	23.478	1,276,748
2024-09-03	23.820	24.250	23.510	23.980	23.361	1,287,900
2024-09-02	24.340	24.340	23.700	23.800	23.186	1,939,250
2024-08-30	23.530	24.770	23.420	24.390	23.761	4,133,100
2024-08-29	23.510	24.630	22.800	23.590	22.981	5,682,020
2024-08-28	22.360	22.700	22.120	22.390	21.812	1,097,420
2024-08-27	22.330	22.680	22.210	22.410	21.832	949,593
2024-08-26	22.070	22.490	22.010	22.320	21.744	876,937
2024-08-23	22.240	22.360	22.020	22.170	21.598	820,000
2024-08-22	22.370	22.510	22.120	22.240	21.666	688,900
2024-08-21	22.760	22.760	22.260	22.370	21.793	801,236
2024-08-20	23.190	23.250	22.650	22.770	22.182	980,700
2024-08-19	23.500	23.760	23.150	23.210	22.611	1,338,894
2024-08-16	23.680	23.950	23.250	23.650	23.040	1,729,730
2024-08-15	23.200	23.860	22.910	23.550	22.942	2,373,900
2024-08-14	23.010	23.350	22.660	23.130	22.533	1,949,040
2024-08-13	22.500	23.100	21.780	23.020	22.426	3,560,066
2024-08-12	23.310	23.780	23.090	23.090	22.494	4,851,889
2024-08-09	27.180	27.180	24.020	25.660	24.998	8,047,987
2024-08-08	24.400	24.880	24.340	24.710	24.072	854,089
2024-08-07	24.680	24.810	24.330	24.560	23.926	752,173
2024-08-06	24.480	24.990	24.340	24.880	24.238	980,259
2024-08-05	24.600	25.280	24.290	24.300	23.673	1,237,230
2024-08-02	24.700	25.570	24.700	24.950	24.306	1,194,456
2024-08-01	25.300	25.620	24.720	24.970	24.326	748,842
2024-07-31	23.870	25.280	23.540	25.240	24.589	1,284,438
2024-07-30	23.750	23.960	23.440	23.860	23.244	665,617
2024-07-29	24.250	24.480	23.820	23.870	23.254	910,238
2024-07-26	24.160	24.450	24.130	24.300	23.673	501,868

← NewerPage 9 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.