Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	26.950	27.230	26.220	26.280	26.280	782,482
2026-10-20	25.640	26.940	25.300	26.820	26.820	1,119,728
2026-10-19	25.960	26.450	25.100	25.610	25.610	1,207,590
2026-10-16	26.170	26.870	25.920	26.100	26.100	678,981
2026-10-15	26.500	26.960	26.010	26.170	26.170	713,073
2026-10-14	27.820	27.820	27.000	27.000	27.000	739,294
2026-10-13	27.620	28.190	27.070	27.730	27.730	792,430
2026-10-12	28.220	28.350	27.610	27.830	27.830	787,566
2026-10-09	28.350	28.350	27.180	28.190	28.190	961,908
2026-10-08	28.990	29.130	27.500	27.790	27.790	1,638,129
2026-09-30	28.990	29.210	28.840	28.950	28.950	499,233
2026-09-29	28.620	29.270	28.410	28.900	28.900	570,548
2026-09-28	29.250	29.440	28.500	28.800	28.800	748,338
2026-09-24	29.500	29.500	29.000	29.000	29.000	597,153
2026-09-23	29.290	29.500	28.830	29.350	29.350	875,447
2026-09-22	28.590	29.270	28.530	28.970	28.970	1,068,058
2026-09-21	27.740	28.790	27.530	28.550	28.550	987,171
2026-09-18	27.450	27.940	27.300	27.770	27.770	557,961
2026-09-17	26.950	27.390	26.830	27.230	27.230	414,991
2026-09-16	26.510	27.570	26.510	27.110	27.110	494,539
2026-09-15	27.060	27.260	26.580	26.580	26.580	418,228
2026-09-14	27.330	27.330	26.400	27.050	27.050	734,458
2026-09-11	27.260	27.340	26.100	26.750	26.750	691,424
2026-09-10	27.700	27.700	27.220	27.350	27.350	330,985
2026-09-09	28.000	28.090	27.500	27.630	27.630	772,657
2026-09-08	28.050	28.230	27.920	28.100	28.100	611,881
2026-09-07	28.230	28.380	27.930	28.230	28.230	596,148
2026-09-04	28.350	28.970	27.830	28.230	28.230	1,007,780
2026-09-03	28.280	28.700	28.180	28.350	28.350	555,526
2026-09-02	29.130	29.140	28.050	28.280	28.280	970,643
2026-09-01	28.560	29.400	28.310	29.130	29.130	1,771,590
2026-08-31	28.300	28.580	27.770	28.580	28.580	758,734
2026-08-28	28.380	28.650	28.000	28.320	28.320	1,229,592
2026-08-27	28.000	28.480	28.000	28.410	28.410	770,370
2026-08-26	28.300	28.870	27.830	28.110	28.110	687,401
2026-08-25	27.800	28.570	27.510	28.480	28.480	652,532
2026-08-24	28.860	29.000	27.620	28.040	28.040	1,084,805
2026-08-21	29.510	29.700	28.400	29.000	29.000	1,159,576
2026-08-20	28.700	30.160	28.700	29.890	29.890	1,451,480
2026-08-19	29.680	29.680	28.260	28.450	28.450	1,203,641
2026-08-18	29.830	30.150	29.140	29.620	29.620	712,383
2026-08-17	30.030	30.550	29.310	29.920	29.920	1,098,659
2026-08-14	30.000	30.540	29.710	30.010	30.010	934,814
2026-08-13	29.700	30.780	29.680	30.100	30.100	1,360,970
2026-08-12	29.630	30.260	29.630	29.700	29.700	924,730
2026-08-11	29.850	30.360	29.570	29.820	29.820	1,109,966
2026-08-10	29.700	30.200	29.310	29.770	29.770	1,094,432
2026-08-07	28.600	29.740	28.470	29.740	29.740	1,102,140
2026-08-06	28.500	29.240	28.350	28.880	28.880	1,020,877
2026-08-05	29.680	29.680	28.670	28.780	28.780	1,076,708
2026-08-04	28.770	29.250	28.130	29.050	29.050	1,208,475
2026-08-03	27.900	28.300	27.460	28.060	28.060	1,090,184
2026-07-31	27.010	28.410	26.800	27.970	27.970	1,580,449
2026-07-30	26.830	27.450	26.320	26.660	26.660	1,135,588
2026-07-29	26.500	27.060	26.150	26.830	26.830	861,118
2026-07-28	26.700	27.220	26.240	26.500	26.500	840,139
2026-07-27	26.120	26.990	26.010	26.960	26.960	914,234
2026-07-24	26.000	26.820	26.000	26.110	26.110	658,841
2026-07-23	25.600	27.070	25.600	26.900	26.900	1,193,000
2026-07-22	26.600	27.280	25.900	26.010	26.010	1,303,980

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.7000 CNY
2022-07-07	0.7000 CNY
2021-07-15	0.8000 CNY
2020-06-17	1.0000 CNY

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