Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34.380	34.380	32.910	33.670	33.670	2,182,169
2025-10-22	35.080	35.200	34.030	34.280	34.280	1,960,713
2025-10-21	32.550	35.230	32.550	34.930	34.930	4,562,564
2025-10-20	32.980	34.320	32.440	32.760	32.760	2,462,674
2025-10-17	33.510	33.660	31.890	32.620	32.620	2,030,036
2025-10-16	33.040	33.850	32.990	33.570	33.570	1,582,612
2025-10-15	32.720	33.570	32.560	33.200	33.200	991,342
2025-10-14	33.840	34.120	32.820	32.940	32.940	1,656,827
2025-10-13	32.030	33.840	32.030	33.800	33.800	1,964,251
2025-10-10	34.200	34.470	33.700	33.840	33.840	2,128,626
2025-10-09	33.000	34.580	32.360	34.380	34.380	3,407,332
2025-09-30	33.140	33.440	32.300	32.900	32.900	1,891,448
2025-09-29	32.740	33.850	31.830	33.050	33.050	3,854,256
2025-09-26	30.020	33.580	29.750	32.900	32.900	5,498,041
2025-09-25	29.770	30.330	29.640	30.100	30.100	972,404
2025-09-24	28.900	29.980	28.900	29.910	29.910	1,089,611
2025-09-23	30.000	30.000	28.590	29.140	29.140	1,123,629
2025-09-22	29.980	30.390	29.650	29.760	29.760	744,318
2025-09-19	29.890	30.360	29.700	29.980	29.980	918,550
2025-09-18	30.690	30.960	29.700	30.080	30.080	2,026,961
2025-09-17	30.950	30.950	30.480	30.590	30.590	867,773
2025-09-16	30.770	31.050	30.450	30.940	30.940	990,742
2025-09-15	30.640	31.160	30.560	30.600	30.600	1,183,292
2025-09-12	31.000	31.210	30.680	31.120	31.120	1,352,651
2025-09-11	30.430	30.960	29.730	30.910	30.910	1,182,928
2025-09-10	30.120	30.790	30.080	30.460	30.460	1,165,475
2025-09-09	31.100	31.110	29.800	30.070	30.070	1,632,688
2025-09-08	29.750	31.170	29.630	31.000	31.000	2,282,899
2025-09-05	29.500	29.850	29.020	29.750	29.750	1,424,336
2025-09-04	29.610	30.070	28.810	29.240	29.240	1,595,969
2025-09-03	30.000	30.860	29.400	29.500	29.500	1,578,055
2025-09-02	31.130	31.300	29.620	29.940	29.940	2,624,544
2025-09-01	31.190	31.660	31.150	31.300	31.300	1,604,462
2025-08-29	31.980	32.120	30.960	31.320	31.320	3,056,895
2025-08-28	33.500	33.880	31.210	32.120	32.120	3,767,323
2025-08-27	34.120	35.270	33.800	33.800	33.800	1,976,434
2025-08-26	33.880	34.600	33.750	34.080	34.080	1,773,216
2025-08-25	34.220	34.470	33.750	33.960	33.960	1,628,722
2025-08-22	33.740	34.300	33.740	34.060	34.060	1,409,122
2025-08-21	34.470	34.530	33.490	33.640	33.640	1,227,080
2025-08-20	34.080	34.300	33.560	34.160	34.160	1,482,351
2025-08-19	33.620	34.500	33.410	33.920	33.920	2,304,351
2025-08-18	33.300	33.770	33.010	33.600	33.600	2,045,824
2025-08-15	33.060	33.400	32.030	33.250	33.250	4,068,305
2025-08-14	34.620	34.770	33.700	33.850	33.850	2,008,862
2025-08-13	34.700	35.220	34.300	34.600	34.600	1,954,637
2025-08-12	34.650	35.730	34.650	34.700	34.700	2,567,474
2025-08-11	33.530	34.990	33.510	34.600	34.600	1,874,490
2025-08-08	34.000	34.700	33.270	33.640	33.640	2,381,683
2025-08-07	33.190	34.590	33.170	33.760	33.760	1,942,849
2025-08-06	33.800	33.800	33.020	33.400	33.400	1,318,057
2025-08-05	33.860	34.280	33.100	33.400	33.400	1,785,801
2025-08-04	32.980	34.180	32.030	33.860	33.860	2,632,523
2025-08-01	32.420	34.040	32.100	33.130	33.130	3,236,071
2025-07-31	31.960	32.500	31.770	31.960	31.960	1,790,353
2025-07-30	32.400	32.860	31.820	32.200	32.200	1,695,937
2025-07-29	32.570	32.690	32.000	32.480	32.480	1,757,101
2025-07-28	32.870	33.300	32.370	32.700	32.700	1,850,575
2025-07-25	32.060	33.330	31.870	32.790	32.790	2,365,611
2025-07-24	31.960	32.670	31.640	31.970	31.970	1,973,029

← NewerPage 5 of 21 · 1,217 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.