Chongqing Millison Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	60.400	62.980	59.150	60.160	60.160	10,717,156
2026-07-21	56.330	61.920	49.140	61.850	61.850	14,649,549
2026-07-20	64.860	65.430	53.300	55.230	55.230	14,821,638
2026-07-17	70.800	70.830	61.000	61.160	61.160	10,810,163
2026-07-16	72.380	74.000	69.600	70.840	70.840	8,166,271
2026-07-15	80.380	81.700	73.990	74.510	74.510	10,025,492
2026-07-14	76.200	78.580	72.000	78.040	78.040	15,367,920
2026-07-13	91.660	93.000	75.230	75.230	75.230	17,435,027
2026-07-10	88.660	101.50	88.660	94.040	94.040	22,012,148
2026-07-09	89.880	98.000	87.660	92.840	92.840	27,861,697
2026-07-08	89.000	89.180	80.750	82.010	82.010	16,241,847
2026-07-07	87.080	92.680	84.000	89.170	89.170	15,908,177
2026-07-06	83.440	89.660	82.660	86.660	86.660	14,252,433
2026-07-03	79.280	87.000	78.500	81.190	81.190	16,192,550
2026-07-02	77.970	85.390	74.400	79.280	79.280	18,462,455
2026-07-01	77.000	78.000	72.700	76.950	76.950	13,653,182
2026-06-30	74.000	79.180	72.380	75.290	75.290	22,333,008
2026-06-29	59.020	69.480	59.020	69.480	69.480	21,096,764
2026-06-26	57.220	59.090	54.520	57.900	57.900	8,744,154
2026-06-25	59.410	59.930	56.500	58.070	58.070	8,315,868
2026-06-24	58.200	60.180	55.830	59.400	59.400	6,666,090
2026-06-23	58.700	60.330	57.300	58.170	58.170	7,570,328
2026-06-22	66.000	66.520	57.400	59.900	59.900	16,366,137
2026-06-18	68.000	68.490	63.110	65.880	65.880	11,417,110
2026-06-17	64.010	69.020	63.500	68.850	68.850	9,575,540
2026-06-16	63.100	67.660	62.230	65.750	65.750	8,037,383
2026-06-15	59.090	64.310	58.730	63.130	63.130	10,384,000
2026-06-12	61.000	62.560	57.520	58.710	58.710	7,898,106
2026-06-11	60.390	62.660	59.130	60.230	60.230	7,925,454
2026-06-10	60.850	61.500	58.100	60.770	60.770	7,476,937
2026-06-09	58.570	61.450	57.400	61.340	61.340	9,940,232
2026-06-08	56.670	60.210	55.100	58.030	58.030	6,654,298
2026-06-05	59.010	62.330	58.150	59.530	59.530	7,255,012
2026-06-04	56.000	62.380	55.070	60.020	60.020	10,200,099
2026-06-03	58.250	59.200	55.780	56.400	56.400	8,394,080
2026-06-02	58.500	60.590	57.600	58.240	58.240	8,242,435
2026-06-01	58.020	61.000	57.440	58.280	58.280	7,233,349
2026-05-29	60.330	62.100	57.590	58.280	58.280	9,864,604
2026-05-28	55.370	61.500	54.820	60.330	60.330	14,552,190
2026-05-27	58.680	61.000	54.490	55.580	55.580	14,034,030
2026-05-26	68.000	68.260	56.450	57.890	57.890	18,237,483
2026-05-25	60.010	66.660	58.340	64.220	64.220	14,844,065
2026-05-22	61.010	62.700	58.900	59.930	59.930	14,337,962
2026-05-21	67.680	70.440	60.620	61.000	61.000	18,365,039
2026-05-20	60.480	65.800	59.400	65.320	65.320	10,779,850
2026-05-19	59.670	62.800	58.400	60.730	60.730	10,843,700
2026-05-18	58.120	60.000	56.830	57.770	57.770	7,481,761
2026-05-15	59.010	61.990	56.500	58.990	58.990	12,363,530
2026-05-14	58.470	61.030	58.020	59.600	59.600	12,638,500
2026-05-13	56.900	60.600	55.900	57.640	57.640	13,869,340
2026-05-12	56.500	58.650	55.010	58.000	58.000	11,149,190
2026-05-11	54.450	57.570	53.060	57.180	57.180	14,143,450
2026-05-08	53.610	53.870	52.160	52.280	52.280	10,261,740
2026-05-07	49.010	54.450	48.810	54.010	54.010	14,834,720
2026-05-06	47.200	50.490	46.950	49.250	49.250	16,689,830
2026-04-30	47.320	47.900	45.780	46.950	46.950	9,074,829
2026-04-29	45.800	47.970	45.400	46.910	46.910	11,220,110
2026-04-28	46.320	47.500	44.900	46.330	46.330	10,714,230
2026-04-27	47.020	47.670	45.460	46.610	46.610	14,262,710
2026-04-24	42.210	47.090	41.920	46.330	46.330	21,594,779

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	0.1200 CNY
2023-06-12	0.0550 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.