Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	39.520	39.790	38.890	39.770	39.770	829,700
2026-10-19	39.400	40.090	39.400	39.510	39.510	787,100
2026-10-16	39.600	40.380	39.350	39.840	39.840	1,423,640
2026-10-15	38.720	39.810	38.720	39.500	39.500	1,307,536
2026-10-14	39.030	39.710	38.720	39.280	39.280	920,699
2026-10-13	39.000	39.260	38.370	38.930	38.930	847,591
2026-10-12	40.080	40.210	38.810	39.150	39.150	1,147,063
2026-10-09	39.600	40.380	39.230	40.080	40.080	1,235,745
2026-10-08	41.230	41.230	39.430	39.600	39.600	1,301,958
2026-09-30	40.530	41.110	40.530	40.860	40.860	820,626
2026-09-29	40.980	42.120	40.400	40.560	40.560	1,488,341
2026-09-28	41.340	41.880	40.820	41.300	41.300	1,220,639
2026-09-24	41.720	42.700	41.120	41.340	41.340	1,999,500
2026-09-23	40.400	41.870	40.040	41.720	41.720	1,890,460
2026-09-22	39.620	40.790	39.600	40.570	40.570	1,981,650
2026-09-21	38.820	39.650	38.800	39.620	39.620	1,413,604
2026-09-18	38.880	39.050	38.530	38.840	38.840	1,124,585
2026-09-17	38.660	38.930	38.500	38.690	38.690	680,086
2026-09-16	39.110	39.110	38.570	38.680	38.680	953,575
2026-09-15	39.390	39.500	39.010	39.170	39.170	532,200
2026-09-14	39.000	39.330	38.740	39.250	39.250	689,800
2026-09-11	39.880	39.880	38.510	38.700	38.700	1,256,620
2026-09-10	40.000	40.280	39.750	39.830	39.830	862,280
2026-09-09	40.640	40.900	40.160	40.240	40.240	901,700
2026-09-08	40.830	41.180	40.550	40.990	40.990	976,100
2026-09-07	41.010	41.350	40.670	40.820	40.820	1,012,750
2026-09-04	41.150	41.840	41.140	41.220	41.220	1,173,100
2026-09-03	40.990	41.450	40.600	41.180	41.180	1,478,092
2026-09-02	41.340	41.340	40.810	40.810	40.810	1,398,248
2026-09-01	41.880	42.440	41.300	41.430	41.430	2,331,210
2026-08-31	45.140	45.310	41.550	41.880	41.880	4,264,001
2026-08-28	45.480	46.530	44.800	45.180	45.180	2,225,667
2026-08-27	43.920	45.740	43.870	45.370	45.370	2,479,162
2026-08-26	45.770	46.440	45.600	46.090	46.090	1,714,088
2026-08-25	45.520	45.980	44.900	45.770	45.770	2,046,201
2026-08-24	44.190	45.750	44.000	45.510	45.510	3,296,381
2026-08-21	44.010	44.480	43.340	44.210	44.210	1,877,801
2026-08-20	44.030	44.990	43.960	44.400	44.400	2,519,958
2026-08-19	43.980	44.250	43.340	43.700	43.700	1,549,355
2026-08-18	43.870	44.440	43.680	44.000	44.000	1,301,700
2026-08-17	44.750	44.750	43.680	43.950	43.950	1,970,102
2026-08-14	45.240	45.890	44.680	44.850	44.850	1,575,409
2026-08-13	45.400	45.990	44.850	45.250	45.250	2,210,500
2026-08-12	44.240	46.080	44.030	45.430	45.430	2,977,553
2026-08-11	44.030	45.540	43.880	44.430	44.430	3,615,626
2026-08-10	44.550	45.100	43.940	44.200	44.200	3,728,010
2026-08-07	43.220	44.580	42.880	44.550	44.550	2,757,091
2026-08-06	43.420	43.540	42.720	43.280	43.280	1,976,356
2026-08-05	43.080	43.500	42.830	43.420	43.420	1,481,755
2026-08-04	42.700	43.350	42.550	43.200	43.200	1,288,296
2026-08-03	43.200	43.450	42.460	42.700	42.700	1,966,909
2026-07-31	43.850	44.480	43.150	43.200	43.200	1,985,031
2026-07-30	44.460	45.080	43.510	44.210	44.210	2,047,900
2026-07-29	43.800	44.550	43.290	44.440	44.440	1,758,152
2026-07-28	44.280	44.420	42.900	43.490	43.490	1,602,440
2026-07-27	43.810	44.880	43.550	44.430	44.430	1,826,660
2026-07-24	43.780	44.800	43.060	43.490	43.490	2,388,938
2026-07-23	43.850	44.270	42.710	43.580	43.580	2,305,874
2026-07-22	44.000	44.980	43.260	43.840	43.840	2,896,382
2026-07-21	45.000	45.660	44.030	44.330	44.330	2,566,366

Page 1 of 5 · 243 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.