Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.630	27.630	25.030	26.850	26.850	1,895,608
2026-07-20	28.800	29.040	26.680	26.910	26.910	2,441,265
2026-07-17	31.600	31.720	28.630	28.800	28.800	2,763,087
2026-07-16	30.010	32.280	29.800	31.580	31.580	2,577,585
2026-07-15	29.380	31.320	29.020	30.080	30.080	2,300,113
2026-07-14	31.990	32.190	28.610	29.500	29.500	3,625,809
2026-07-13	33.330	33.450	31.720	31.850	31.850	1,646,374
2026-07-10	32.110	34.000	31.700	33.290	33.290	2,358,867
2026-07-09	32.640	33.240	31.210	32.410	32.410	2,025,436
2026-07-08	32.800	33.880	32.450	32.660	32.660	1,663,574
2026-07-07	34.740	35.040	33.000	33.240	32.660	2,386,043
2026-07-06	34.220	35.900	34.170	35.450	34.831	3,022,828
2026-07-03	34.340	35.120	34.000	34.680	34.075	1,762,575
2026-07-02	35.280	35.520	34.000	34.000	33.407	3,034,330
2026-07-01	30.610	36.360	30.480	35.630	35.630	3,892,120
2026-06-30	30.520	30.870	30.000	30.570	30.570	921,695
2026-06-29	30.010	30.940	28.960	30.720	30.720	1,576,607
2026-06-26	32.200	32.260	29.300	30.000	30.000	1,780,934
2026-06-25	32.750	33.230	32.080	32.200	32.200	1,389,651
2026-06-24	33.500	34.880	32.970	33.040	33.040	1,965,521
2026-06-23	32.800	34.160	32.450	33.450	33.450	2,023,993
2026-06-22	32.040	33.320	31.530	33.140	33.140	1,816,718
2026-06-18	33.340	33.340	32.000	32.200	32.200	1,470,968
2026-06-17	30.800	34.280	30.800	32.950	32.950	2,191,178
2026-06-16	31.690	31.690	30.810	31.080	31.080	958,592
2026-06-15	31.400	31.960	30.820	31.890	31.890	830,579
2026-06-12	30.390	30.900	30.100	30.800	30.800	770,448
2026-06-11	30.220	30.710	29.840	30.160	30.160	602,592
2026-06-10	30.770	31.160	30.170	30.740	30.740	584,353
2026-06-09	31.180	31.360	30.290	31.040	31.040	1,143,645
2026-06-08	31.220	31.690	30.060	30.500	30.500	1,119,698
2026-06-05	30.990	31.880	30.880	31.590	31.590	1,509,928
2026-06-04	32.310	32.310	30.610	30.990	30.990	1,343,378
2026-06-03	31.500	33.550	31.150	32.190	32.190	2,754,634
2026-06-02	33.330	33.330	31.440	31.860	31.860	1,625,639
2026-06-01	32.920	33.970	32.220	33.300	33.300	2,356,105
2026-05-29	34.000	34.990	32.690	32.910	32.910	2,959,116
2026-05-28	34.500	34.500	33.300	34.030	34.030	1,797,916
2026-05-27	35.990	36.560	34.190	34.500	34.500	3,098,831
2026-05-26	37.200	38.110	35.280	35.970	35.970	4,447,497
2026-05-25	33.790	39.150	33.790	38.360	38.360	6,317,111
2026-05-22	33.690	34.440	33.680	33.790	33.790	1,530,458
2026-05-21	34.780	35.710	33.580	33.680	33.680	2,138,448
2026-05-20	34.830	36.210	34.390	34.690	34.690	2,310,591
2026-05-19	32.560	35.530	32.560	34.730	34.730	3,390,399
2026-05-18	32.910	33.610	32.430	33.030	33.030	1,490,495
2026-05-15	33.730	33.870	32.840	33.230	33.230	1,365,217
2026-05-14	34.390	34.590	32.920	33.330	33.330	1,603,042
2026-05-13	33.990	34.980	33.510	34.390	34.390	2,341,203
2026-05-12	34.910	34.910	33.430	33.790	33.790	2,961,375
2026-05-11	33.660	35.160	33.200	34.910	34.910	3,145,960
2026-05-08	32.420	33.880	32.420	33.860	33.860	2,953,509
2026-05-07	31.110	32.960	30.920	32.620	32.620	2,878,732
2026-05-06	31.380	31.450	30.720	31.100	31.100	2,032,971
2026-04-30	30.500	31.520	30.450	31.360	31.360	1,574,351
2026-04-29	30.240	30.770	29.710	30.730	30.730	1,825,321
2026-04-28	29.800	31.070	29.670	30.440	30.440	3,180,696
2026-04-27	28.990	29.490	28.740	29.320	29.320	916,261
2026-04-24	28.700	29.070	28.230	28.880	28.880	880,360
2026-04-23	29.680	29.680	28.660	28.790	28.790	879,432

← NewerPage 2 of 3 · 121 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.