Chongqing Millison Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	42.470	45.440	41.910	42.400	42.400	6,644,301
2026-10-21	43.660	44.130	42.600	42.670	42.670	3,447,066
2026-10-20	42.470	44.550	41.590	43.230	43.230	4,871,741
2026-10-19	42.470	42.850	39.500	42.150	42.150	6,352,087
2026-10-16	42.470	44.200	41.670	42.850	42.850	8,202,327
2026-10-15	41.150	42.200	39.900	40.830	40.830	7,750,970
2026-10-14	45.580	46.710	44.150	44.380	44.380	3,792,928
2026-10-13	45.990	46.430	43.230	45.660	45.660	6,336,881
2026-10-12	47.520	48.610	46.500	46.740	46.740	4,992,072
2026-10-09	50.000	50.800	45.000	47.590	47.590	8,879,575
2026-10-08	55.610	55.990	50.200	50.800	50.800	7,327,580
2026-09-30	56.390	57.690	55.170	55.610	55.610	4,746,686
2026-09-29	57.040	58.430	56.060	56.390	56.390	4,592,944
2026-09-28	58.120	59.410	56.340	57.040	57.040	7,242,737
2026-09-24	59.500	60.000	57.780	58.110	58.110	4,755,728
2026-09-23	59.740	61.250	58.670	59.720	59.720	6,160,202
2026-09-22	61.500	62.000	58.430	59.080	59.080	8,769,611
2026-09-21	60.940	61.800	60.360	60.620	60.620	6,986,300
2026-09-18	59.480	61.250	58.090	60.940	60.940	10,322,872
2026-09-17	57.850	59.980	57.290	58.310	58.310	8,550,917
2026-09-16	57.130	58.860	56.630	57.550	57.550	8,488,898
2026-09-15	55.250	58.950	54.820	57.240	57.240	8,147,270
2026-09-14	53.540	55.840	51.910	55.250	55.250	6,405,451
2026-09-11	53.870	54.390	50.380	53.500	53.500	9,114,602
2026-09-10	55.490	55.710	53.810	54.520	54.520	5,467,733
2026-09-09	57.000	58.280	55.800	55.980	55.980	6,484,213
2026-09-08	58.690	59.700	56.600	56.920	56.920	9,860,612
2026-09-07	56.780	59.380	56.000	58.930	58.930	10,305,214
2026-09-04	54.420	58.050	54.420	55.720	55.720	13,160,061
2026-09-03	56.000	56.500	53.010	53.880	53.880	8,586,089
2026-09-02	56.320	59.780	54.740	55.000	55.000	12,587,968
2026-09-01	60.990	60.990	57.000	57.760	57.760	8,638,753
2026-08-31	55.100	60.800	55.100	59.700	59.700	13,342,408
2026-08-28	56.000	60.470	56.000	56.660	56.660	15,104,319
2026-08-27	51.020	58.500	50.940	58.340	58.340	19,255,614
2026-08-26	52.450	53.500	49.690	52.340	52.340	15,705,440
2026-08-25	52.080	53.800	50.510	52.550	52.550	10,586,383
2026-08-24	52.430	53.750	51.650	52.820	52.820	6,258,634
2026-08-21	51.350	53.090	50.660	52.710	52.710	4,988,714
2026-08-20	52.250	53.000	50.370	51.960	51.960	6,938,627
2026-08-19	54.500	54.720	50.180	50.500	50.500	8,841,018
2026-08-18	57.810	57.930	54.270	56.030	56.030	7,843,027
2026-08-17	53.060	57.160	52.490	56.800	56.800	10,993,638
2026-08-14	52.770	54.140	51.350	52.990	52.990	7,088,195
2026-08-13	53.740	55.380	52.350	52.400	52.400	6,837,391
2026-08-12	52.300	54.800	52.000	53.500	53.500	8,946,995
2026-08-11	53.350	53.990	51.000	52.300	52.300	7,387,263
2026-08-10	52.540	55.000	51.430	53.880	53.880	12,512,198
2026-08-07	51.290	53.670	50.840	52.740	52.740	10,468,096
2026-08-06	48.520	51.640	47.760	51.050	51.050	9,057,141
2026-08-05	44.480	50.090	44.110	49.080	49.080	10,967,800
2026-08-04	42.680	45.100	41.800	44.830	44.830	8,661,764
2026-08-03	45.310	46.800	42.000	42.380	42.380	9,672,382
2026-07-31	48.500	49.450	45.670	46.000	46.000	11,590,371
2026-07-30	49.330	49.660	43.400	43.400	43.400	11,857,419
2026-07-29	52.000	52.880	46.660	49.710	49.710	13,827,553
2026-07-28	61.100	62.300	52.530	53.900	53.900	16,715,637
2026-07-27	58.540	59.790	56.280	59.010	59.010	7,059,767
2026-07-24	57.380	60.690	56.000	59.170	59.170	7,465,042
2026-07-23	60.300	61.930	57.000	58.290	58.290	6,754,171

Page 1 of 2 · 61 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.