Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	28.600	28.900	27.020	28.040	28.040	1,818,273
2024-01-23	28.690	28.740	28.110	28.570	28.570	1,309,731
2024-01-22	30.770	30.900	28.190	28.640	28.640	1,827,482
2024-01-19	31.520	31.810	30.780	30.780	30.780	881,438
2024-01-18	31.670	31.960	30.530	31.530	31.530	1,076,411
2024-01-17	32.890	32.890	31.700	31.760	31.760	996,260
2024-01-16	33.200	33.320	32.370	32.750	32.750	696,130
2024-01-15	33.310	33.680	32.930	33.040	33.040	592,412
2024-01-12	33.690	34.460	33.360	33.400	33.400	549,019
2024-01-11	32.860	33.950	32.810	33.720	33.720	719,657
2024-01-10	33.660	34.180	33.040	33.100	33.100	765,558
2024-01-09	34.390	34.400	33.320	33.750	33.750	794,802
2024-01-08	34.890	34.890	33.890	33.920	33.920	630,037
2024-01-05	35.990	36.120	34.400	34.500	34.500	750,710
2024-01-04	35.550	35.820	34.870	35.710	35.710	732,923
2024-01-03	36.950	37.120	35.710	36.120	36.120	861,999
2024-01-02	37.820	38.070	36.800	36.970	36.970	792,341
2023-12-29	37.200	38.100	36.740	37.780	37.780	985,003
2023-12-28	35.880	36.960	35.570	36.820	36.820	773,117
2023-12-27	36.110	36.450	35.590	36.150	36.150	547,539
2023-12-26	36.450	36.460	35.600	35.860	35.860	504,839
2023-12-25	36.570	36.850	36.050	36.450	36.450	536,642
2023-12-22	37.030	37.230	36.410	36.570	36.570	1,016,768
2023-12-21	37.370	37.370	36.030	37.010	37.010	685,668
2023-12-20	37.240	37.900	36.820	36.820	36.820	659,994
2023-12-19	37.000	37.540	36.830	37.260	37.260	954,584
2023-12-18	37.510	37.990	36.960	37.080	37.080	983,837
2023-12-15	37.580	38.750	37.300	37.510	37.510	1,399,169
2023-12-14	38.000	38.430	37.110	37.250	37.250	938,429
2023-12-13	39.480	39.490	37.500	37.710	37.710	1,845,746
2023-12-12	40.500	40.880	39.200	39.390	39.390	1,156,871
2023-12-11	39.540	40.160	39.160	40.000	40.000	1,135,523
2023-12-08	39.540	40.110	39.060	39.460	39.460	998,312
2023-12-07	40.150	40.150	39.170	39.460	39.460	1,356,336
2023-12-06	40.550	41.380	39.740	40.070	40.070	1,217,364
2023-12-05	41.290	41.520	40.430	40.530	40.530	961,501
2023-12-04	43.450	43.450	40.600	41.270	41.270	2,104,836
2023-12-01	43.220	43.820	42.240	43.070	43.070	1,285,084
2023-11-30	43.680	44.120	42.700	43.300	43.300	1,028,138
2023-11-29	44.990	45.800	43.720	43.790	43.790	1,074,624
2023-11-28	44.380	45.480	43.960	44.990	44.990	944,689
2023-11-27	43.590	45.000	43.220	44.380	44.380	952,973
2023-11-24	44.120	44.120	43.050	43.550	43.550	684,993
2023-11-23	43.930	44.430	42.860	44.120	44.120	732,934
2023-11-22	44.750	45.360	44.000	44.010	44.010	922,757
2023-11-21	44.830	46.200	44.700	44.950	44.950	1,476,250
2023-11-20	43.300	46.440	42.830	45.490	45.490	2,283,808
2023-11-17	42.300	43.800	41.320	43.270	43.270	1,107,141
2023-11-16	41.610	42.980	41.450	42.100	42.100	1,137,178
2023-11-15	42.230	42.550	41.610	41.800	41.800	706,332
2023-11-14	41.780	42.780	41.220	42.230	42.230	934,774
2023-11-13	41.990	41.990	41.000	41.660	41.660	837,052
2023-11-10	41.550	41.800	40.960	41.310	41.310	791,988
2023-11-09	42.440	43.090	41.100	41.500	41.500	1,253,449
2023-11-08	42.310	44.200	42.080	42.460	42.460	1,230,500
2023-11-07	43.010	44.180	42.300	42.350	42.350	1,426,267
2023-11-06	44.160	44.200	42.160	43.000	43.000	2,014,781
2023-11-03	41.320	43.330	40.570	42.380	42.380	2,375,616
2023-11-02	42.500	43.500	41.000	41.000	41.000	4,958,334
2023-11-01	36.880	40.490	36.810	40.040	40.040	3,125,485

← NewerPage 12 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.