Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	37.850	38.190	36.920	37.180	37.180	1,071,243
2023-10-30	35.700	38.800	35.700	38.030	38.030	2,437,185
2023-10-27	33.330	36.400	31.760	36.400	36.400	2,617,437
2023-10-26	34.580	35.240	34.430	34.980	34.980	1,103,908
2023-10-25	36.260	36.400	34.710	34.780	34.780	1,531,635
2023-10-24	35.230	36.980	34.000	36.320	36.320	1,541,463
2023-10-23	36.290	36.290	34.520	34.880	34.880	1,148,295
2023-10-20	35.700	37.600	35.700	36.320	36.320	1,735,103
2023-10-19	36.210	36.890	35.800	36.000	36.000	1,478,486
2023-10-18	37.600	38.240	36.080	37.100	37.100	1,548,101
2023-10-17	36.980	37.200	36.110	36.940	36.940	1,099,832
2023-10-16	38.550	39.720	36.510	37.050	37.050	1,463,805
2023-10-13	38.900	39.030	37.700	38.100	38.100	1,018,861
2023-10-12	39.390	39.950	38.780	39.060	39.060	946,266
2023-10-11	38.460	40.160	38.380	38.800	38.800	1,619,580
2023-10-10	38.970	39.290	38.190	38.380	38.380	956,279
2023-10-09	41.280	41.700	38.010	38.970	38.970	2,213,502
2023-09-28	42.010	42.600	41.280	41.510	41.510	1,521,231
2023-09-27	40.750	42.980	40.510	42.180	42.180	1,567,816
2023-09-26	40.900	41.260	40.300	40.750	40.750	442,850
2023-09-25	40.300	41.300	40.300	40.900	40.900	617,083
2023-09-22	39.590	40.890	38.750	40.720	40.720	878,614
2023-09-21	40.560	40.560	39.380	39.640	39.640	691,507
2023-09-20	40.600	41.350	40.500	40.560	40.560	791,307
2023-09-19	41.200	41.550	40.100	40.680	40.680	839,944
2023-09-18	40.400	41.680	40.000	41.400	41.400	1,226,121
2023-09-15	39.590	41.280	39.120	40.300	40.300	1,022,116
2023-09-14	39.720	39.840	38.910	39.590	39.590	572,108
2023-09-13	40.290	40.390	39.120	39.870	39.870	876,311
2023-09-12	40.700	41.390	39.990	40.160	40.160	910,513
2023-09-11	39.210	41.190	39.210	40.270	40.270	1,257,827
2023-09-08	39.350	39.450	38.720	39.120	39.120	691,899
2023-09-07	40.390	40.940	39.050	39.200	39.200	1,029,184
2023-09-06	41.180	41.180	40.410	40.650	40.650	720,471
2023-09-05	41.610	42.260	40.870	41.080	41.080	846,245
2023-09-04	42.030	42.600	41.380	41.860	41.860	1,245,036
2023-09-01	43.090	43.170	41.930	42.520	42.520	1,612,866
2023-08-31	43.500	43.500	42.400	43.020	43.020	1,517,917
2023-08-30	42.600	44.330	42.440	43.610	43.610	2,537,420
2023-08-29	39.000	42.920	38.620	42.330	42.330	3,936,166
2023-08-28	41.120	41.980	37.890	39.350	39.350	2,302,573
2023-08-25	38.260	39.690	37.700	38.240	38.240	1,400,334
2023-08-24	37.400	39.900	37.400	38.500	38.500	1,283,560
2023-08-23	38.760	38.790	37.000	37.400	37.400	884,598
2023-08-22	38.800	39.400	37.480	38.670	38.670	1,012,299
2023-08-21	38.270	39.750	37.180	38.440	38.440	1,418,546
2023-08-18	39.170	39.580	37.900	38.040	38.040	941,866
2023-08-17	38.500	39.590	38.020	38.810	38.810	897,650
2023-08-16	39.800	40.480	38.630	38.790	38.790	1,151,861
2023-08-15	40.150	40.150	38.700	39.590	39.590	1,020,247
2023-08-14	39.340	39.880	38.580	39.870	39.870	1,040,969
2023-08-11	40.010	41.180	39.230	39.630	39.630	1,428,510
2023-08-10	38.570	40.350	38.570	39.940	39.940	1,818,356
2023-08-09	38.760	39.360	37.900	38.630	38.630	1,355,267
2023-08-08	39.490	39.770	38.700	38.760	38.760	1,346,848
2023-08-07	40.180	40.270	39.110	39.510	39.510	1,015,988
2023-08-04	40.250	40.640	39.690	39.710	39.710	1,313,837
2023-08-03	40.990	41.650	39.980	40.100	40.100	1,432,380
2023-08-02	42.290	42.470	41.040	41.190	41.190	922,922
2023-08-01	42.050	42.820	41.750	42.180	42.180	1,241,128

← NewerPage 13 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.