Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	37.800	38.160	36.920	37.200	37.200	2,216,652
2026-01-16	39.000	40.470	37.800	38.040	38.040	3,185,129
2026-01-15	41.270	41.320	38.400	39.250	39.250	4,537,587
2026-01-14	39.390	44.780	39.390	41.960	41.960	6,987,970
2026-01-13	37.990	40.970	37.990	39.550	39.550	5,911,072
2026-01-12	35.780	38.300	35.780	37.610	37.610	5,807,109
2026-01-09	32.940	35.670	32.720	35.450	35.450	5,239,367
2026-01-08	31.810	32.820	31.810	32.350	32.350	1,547,617
2026-01-07	31.930	32.550	31.800	32.000	32.000	1,305,469
2026-01-06	32.290	33.000	31.860	32.120	32.120	2,180,393
2026-01-05	29.960	32.550	29.940	32.080	32.080	3,178,398
2025-12-31	30.000	30.250	29.740	30.100	30.100	564,137
2025-12-30	30.100	30.290	29.780	30.020	30.020	733,399
2025-12-29	30.150	30.150	29.850	29.990	29.990	446,083
2025-12-26	30.340	30.450	30.000	30.100	30.100	904,668
2025-12-25	29.910	30.390	29.770	30.370	30.370	711,359
2025-12-24	30.290	30.290	29.780	30.010	30.010	966,978
2025-12-23	30.480	30.500	29.900	30.120	30.120	592,785
2025-12-22	30.510	31.290	30.410	30.490	30.490	1,253,934
2025-12-19	30.450	30.740	30.140	30.550	30.550	629,226
2025-12-18	29.380	30.450	29.380	30.240	30.240	774,399
2025-12-17	29.290	29.860	29.100	29.830	29.830	669,083
2025-12-16	29.840	30.180	29.380	29.410	29.410	727,030
2025-12-15	29.580	30.180	29.400	29.820	29.820	751,295
2025-12-12	29.760	29.980	29.510	29.580	29.580	538,260
2025-12-11	30.170	30.270	29.640	29.650	29.650	842,322
2025-12-10	30.560	30.560	29.940	30.170	30.170	520,983
2025-12-09	30.760	30.850	30.410	30.410	30.410	739,149
2025-12-08	30.890	31.260	30.600	30.770	30.770	825,082
2025-12-05	30.400	30.850	30.130	30.740	30.740	431,897
2025-12-04	30.870	30.870	30.200	30.400	30.400	581,663
2025-12-03	31.100	31.100	30.560	30.720	30.720	493,177
2025-12-02	31.580	31.580	30.750	30.970	30.970	806,891
2025-12-01	31.700	31.900	31.350	31.580	31.580	843,678
2025-11-28	31.460	31.700	31.050	31.610	31.610	605,052
2025-11-27	31.690	31.770	31.310	31.310	31.310	897,330
2025-11-26	31.900	32.470	31.440	31.540	31.540	1,079,218
2025-11-25	31.300	32.080	31.290	31.800	31.800	933,788
2025-11-24	31.300	31.790	30.660	31.140	31.140	983,579
2025-11-21	31.970	32.430	30.860	31.100	31.100	1,487,694
2025-11-20	33.200	33.320	31.800	31.970	31.970	1,143,801
2025-11-19	33.900	33.900	32.750	32.840	32.840	826,082
2025-11-18	33.500	34.100	33.140	33.760	33.760	847,056
2025-11-17	33.740	34.270	33.010	33.520	33.520	1,009,117
2025-11-14	32.850	34.400	32.850	33.820	33.820	1,601,945
2025-11-13	33.000	33.380	32.550	33.210	33.210	1,415,192
2025-11-12	34.300	34.300	32.830	32.960	32.960	2,068,897
2025-11-11	35.230	35.230	33.830	33.860	33.860	1,635,360
2025-11-10	35.000	35.300	34.340	35.040	35.040	1,459,681
2025-11-07	35.100	35.220	34.260	34.920	34.920	1,991,866
2025-11-06	34.810	35.880	34.410	35.130	35.130	1,851,071
2025-11-05	35.620	36.980	34.800	35.100	35.100	2,508,480
2025-11-04	35.950	36.190	35.350	35.940	35.940	2,304,347
2025-11-03	35.500	37.070	35.500	35.810	35.810	3,183,936
2025-10-31	34.110	35.150	33.710	34.940	34.940	2,247,531
2025-10-30	34.910	35.070	33.810	33.950	33.950	1,291,323
2025-10-29	35.320	35.320	34.390	34.780	34.780	1,612,112
2025-10-28	35.090	35.710	34.650	35.260	35.260	2,266,642
2025-10-27	35.500	36.200	34.690	35.020	35.020	2,165,624
2025-10-24	33.650	36.260	33.650	35.270	35.270	3,842,932

← NewerPage 4 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.