Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	29.150	29.490	28.900	29.460	29.460	781,078
2026-04-21	29.420	29.780	28.880	29.030	29.030	1,026,970
2026-04-20	29.450	29.890	28.870	29.670	29.670	1,358,521
2026-04-17	29.900	29.940	29.500	29.590	29.590	860,295
2026-04-16	29.680	30.220	29.390	30.100	30.100	960,028
2026-04-15	29.880	29.980	29.570	29.640	29.640	748,235
2026-04-14	30.250	30.250	29.320	29.760	29.760	878,354
2026-04-13	29.660	29.790	29.260	29.310	29.310	781,791
2026-04-10	29.250	30.070	29.250	29.740	29.740	814,605
2026-04-09	29.790	29.970	29.100	29.170	29.170	804,931
2026-04-08	29.520	30.050	29.520	30.010	30.010	1,209,127
2026-04-07	28.420	29.280	28.380	28.950	28.950	860,734
2026-04-03	29.150	29.700	28.300	28.370	28.370	1,013,700
2026-04-02	29.890	29.890	29.200	29.270	29.270	862,122
2026-04-01	29.580	29.950	29.280	29.920	29.920	1,212,927
2026-03-31	29.370	29.880	28.990	29.090	29.090	878,923
2026-03-30	28.530	29.510	28.530	29.490	29.490	741,586
2026-03-27	28.000	29.300	28.000	29.140	29.140	709,323
2026-03-26	29.400	29.400	28.330	28.680	28.680	766,850
2026-03-25	29.200	29.880	28.940	29.110	29.110	881,181
2026-03-24	28.040	28.950	27.740	28.930	28.930	1,199,902
2026-03-23	29.210	29.210	27.290	27.660	27.660	1,643,385
2026-03-20	30.770	31.060	29.600	29.660	29.660	871,323
2026-03-19	31.310	31.600	30.520	30.600	30.600	890,215
2026-03-18	31.100	31.750	30.900	31.680	31.680	806,347
2026-03-17	32.120	32.120	31.000	31.120	31.120	1,034,337
2026-03-16	31.780	32.150	31.500	32.050	32.050	1,075,932
2026-03-13	31.450	32.190	31.350	31.700	31.700	940,970
2026-03-12	32.000	32.280	31.350	31.440	31.440	924,577
2026-03-11	32.440	32.570	32.000	32.090	32.090	851,592
2026-03-10	32.190	32.520	32.030	32.510	32.510	1,168,974
2026-03-09	32.010	32.030	31.320	31.820	31.820	1,219,912
2026-03-06	31.170	32.530	31.170	32.330	32.330	1,549,630
2026-03-05	31.210	31.720	31.050	31.280	31.280	1,185,289
2026-03-04	31.280	31.940	30.700	30.900	30.900	1,891,659
2026-03-03	33.220	33.490	31.670	31.800	31.800	1,901,597
2026-03-02	33.530	34.270	32.860	33.210	33.210	1,837,015
2026-02-27	34.430	34.550	34.070	34.350	34.350	1,127,493
2026-02-26	34.490	34.960	34.140	34.400	34.400	1,059,336
2026-02-25	34.370	34.980	34.160	34.570	34.570	1,215,834
2026-02-24	34.750	35.160	34.020	34.250	34.250	1,623,167
2026-02-13	34.910	35.160	34.650	34.730	34.730	1,100,989
2026-02-12	35.160	35.180	34.650	34.950	34.950	1,000,132
2026-02-11	35.400	35.790	35.100	35.240	34.940	1,270,973
2026-02-10	35.570	35.920	35.430	35.440	35.138	1,300,384
2026-02-09	35.990	36.330	35.320	35.760	35.456	1,625,700
2026-02-06	35.770	35.920	35.000	35.710	35.406	942,664
2026-02-05	35.830	36.230	35.480	35.600	35.600	947,494
2026-02-04	36.290	36.290	35.490	35.940	35.940	1,118,298
2026-02-03	35.070	36.200	35.070	36.170	36.170	1,482,049
2026-02-02	36.300	36.670	34.900	34.900	34.900	1,788,916
2026-01-30	36.500	36.900	35.910	36.620	36.620	1,216,102
2026-01-29	36.130	37.860	35.400	36.500	36.500	2,523,890
2026-01-28	36.920	37.180	35.700	36.130	36.130	1,678,698
2026-01-27	37.550	37.550	36.060	37.180	37.180	1,699,793
2026-01-26	38.240	38.800	36.710	37.280	37.280	2,365,256
2026-01-23	38.060	39.150	37.820	38.580	38.580	2,189,887
2026-01-22	39.070	39.170	37.830	38.020	38.020	2,121,296
2026-01-21	36.610	39.800	36.250	38.640	38.640	3,673,874
2026-01-20	36.830	37.710	36.200	36.610	36.610	1,610,776

← NewerPage 3 of 5 · 243 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.