Chison Medical Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.620 | 25.690 | 24.560 | 25.120 | 25.120 | 513,631 |
| 2024-07-25 | 24.180 | 24.920 | 23.920 | 24.480 | 24.480 | 383,153 |
| 2024-07-24 | 25.030 | 25.400 | 24.250 | 24.290 | 24.290 | 549,575 |
| 2024-07-23 | 26.100 | 26.210 | 25.180 | 25.210 | 25.210 | 563,662 |
| 2024-07-22 | 25.830 | 26.330 | 25.520 | 26.130 | 26.130 | 569,939 |
| 2024-07-19 | 24.610 | 26.570 | 24.580 | 25.810 | 25.810 | 946,948 |
| 2024-07-18 | 24.110 | 24.980 | 23.820 | 24.870 | 24.870 | 861,380 |
| 2024-07-17 | 24.300 | 24.700 | 23.940 | 24.290 | 24.290 | 446,231 |
| 2024-07-16 | 24.070 | 24.380 | 23.970 | 24.350 | 24.350 | 227,819 |
| 2024-07-15 | 24.810 | 24.910 | 24.100 | 24.210 | 24.210 | 387,858 |
| 2024-07-12 | 25.130 | 25.360 | 24.700 | 24.960 | 24.960 | 505,691 |
| 2024-07-11 | 24.130 | 25.360 | 24.130 | 25.110 | 25.110 | 723,572 |
| 2024-07-10 | 23.870 | 24.480 | 23.730 | 23.940 | 23.940 | 270,872 |
| 2024-07-09 | 23.520 | 24.170 | 23.220 | 23.990 | 23.990 | 514,684 |
| 2024-07-08 | 24.260 | 24.310 | 23.480 | 23.490 | 23.490 | 369,649 |
| 2024-07-05 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2024-07-04 | 25.720 | 25.950 | 24.600 | 24.750 | 24.750 | 661,542 |
| 2024-07-03 | 26.020 | 26.170 | 25.650 | 25.760 | 25.760 | 350,190 |
| 2024-07-02 | 26.300 | 26.580 | 25.880 | 26.080 | 26.080 | 497,240 |
| 2024-07-01 | 25.890 | 26.430 | 25.300 | 26.390 | 26.390 | 632,650 |
| 2024-06-28 | 25.640 | 26.120 | 25.620 | 25.970 | 25.970 | 499,504 |
| 2024-06-27 | 26.740 | 26.850 | 25.680 | 25.800 | 25.800 | 594,819 |
| 2024-06-26 | 25.610 | 26.920 | 25.250 | 26.870 | 26.870 | 843,635 |
| 2024-06-25 | 25.290 | 25.880 | 25.220 | 25.410 | 25.410 | 680,883 |
| 2024-06-24 | 26.800 | 26.800 | 25.150 | 25.340 | 25.340 | 826,820 |
| 2024-06-21 | 26.920 | 27.250 | 26.200 | 26.900 | 26.900 | 468,238 |
| 2024-06-20 | 27.000 | 27.500 | 26.510 | 27.000 | 27.000 | 635,783 |
| 2024-06-19 | 27.170 | 27.360 | 26.490 | 26.840 | 26.840 | 627,638 |
| 2024-06-18 | 27.110 | 27.360 | 26.840 | 27.040 | 27.040 | 483,278 |
| 2024-06-17 | 27.150 | 27.270 | 26.730 | 26.840 | 26.840 | 390,708 |
| 2024-06-14 | 27.580 | 27.880 | 27.000 | 27.100 | 27.100 | 574,014 |
| 2024-06-13 | 27.450 | 27.940 | 27.130 | 27.590 | 27.590 | 481,499 |
| 2024-06-12 | 27.010 | 27.760 | 26.880 | 27.580 | 27.580 | 588,849 |
| 2024-06-11 | 26.440 | 27.190 | 25.930 | 27.150 | 27.150 | 633,635 |
| 2024-06-07 | 26.590 | 26.980 | 26.240 | 26.410 | 26.410 | 658,397 |
| 2024-06-06 | 27.470 | 27.470 | 26.170 | 26.320 | 26.320 | 1,043,342 |
| 2024-06-05 | 27.550 | 27.870 | 27.240 | 27.340 | 27.340 | 572,305 |
| 2024-06-04 | 27.920 | 27.920 | 27.280 | 27.580 | 27.580 | 832,314 |
| 2024-06-03 | 28.880 | 28.880 | 27.710 | 27.890 | 27.890 | 619,607 |
| 2024-05-31 | 28.330 | 28.820 | 28.330 | 28.580 | 28.580 | 492,132 |
| 2024-05-30 | 28.020 | 28.400 | 27.780 | 28.300 | 28.300 | 419,839 |
| 2024-05-29 | 28.550 | 28.690 | 28.030 | 28.200 | 28.200 | 368,613 |
| 2024-05-28 | 28.170 | 28.720 | 28.010 | 28.330 | 28.330 | 656,439 |
| 2024-05-27 | 28.200 | 28.500 | 27.600 | 28.440 | 28.440 | 476,315 |
| 2024-05-24 | 28.610 | 28.810 | 28.180 | 28.200 | 28.200 | 614,315 |
| 2024-05-23 | 29.060 | 29.150 | 28.470 | 28.620 | 28.620 | 706,767 |
| 2024-05-22 | 29.320 | 29.400 | 28.980 | 29.030 | 29.030 | 931,096 |
| 2024-05-21 | 29.830 | 29.980 | 28.930 | 29.110 | 29.110 | 1,030,369 |
| 2024-05-20 | 30.280 | 30.280 | 29.710 | 29.850 | 29.850 | 904,547 |
| 2024-05-17 | 29.920 | 30.380 | 29.710 | 30.250 | 30.250 | 553,714 |
| 2024-05-16 | 30.020 | 30.390 | 29.910 | 29.970 | 29.970 | 621,275 |
| 2024-05-15 | 30.550 | 30.840 | 29.890 | 30.000 | 30.000 | 764,815 |
| 2024-05-14 | 30.660 | 31.260 | 30.500 | 30.530 | 30.530 | 770,419 |
| 2024-05-13 | 31.550 | 31.550 | 30.400 | 30.520 | 30.520 | 944,599 |
| 2024-05-10 | 32.310 | 32.310 | 31.240 | 31.600 | 31.600 | 934,589 |
| 2024-05-09 | 31.600 | 32.740 | 31.600 | 32.070 | 32.070 | 1,090,142 |
| 2024-05-08 | 32.270 | 33.150 | 31.950 | 31.990 | 31.990 | 1,198,049 |
| 2024-05-07 | 33.030 | 33.790 | 32.400 | 32.550 | 32.550 | 1,919,963 |
| 2024-05-06 | 32.330 | 32.650 | 32.020 | 32.210 | 32.210 | 1,181,681 |
| 2024-04-30 | 32.120 | 32.400 | 31.730 | 32.030 | 32.030 | 1,011,321 |
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.