Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	32.510	33.160	31.720	31.930	31.930	3,003,888
2025-07-22	31.820	33.800	31.380	32.200	32.200	3,345,061
2025-07-21	31.210	32.070	31.020	31.780	31.780	2,219,498
2025-07-18	30.840	31.210	30.500	31.150	31.150	1,579,133
2025-07-17	30.120	30.970	29.880	30.850	30.850	1,688,058
2025-07-16	30.300	30.350	29.900	30.090	30.090	1,049,519
2025-07-15	29.800	30.170	29.150	30.070	30.070	2,011,372
2025-07-14	30.300	30.790	30.240	30.680	30.680	1,197,359
2025-07-11	30.150	30.470	30.000	30.240	30.240	1,458,865
2025-07-10	29.880	30.380	29.880	30.180	30.180	963,575
2025-07-09	30.050	30.660	29.690	30.090	30.090	1,497,744
2025-07-08	29.880	30.100	29.680	29.900	29.900	1,044,570
2025-07-07	29.700	30.380	29.520	29.920	29.920	1,484,534
2025-07-04	29.850	30.010	29.370	29.400	29.400	969,645
2025-07-03	29.410	29.720	29.270	29.510	29.510	901,669
2025-07-02	29.620	29.720	29.100	29.330	29.330	923,135
2025-07-01	29.640	29.880	29.300	29.620	29.620	1,025,762
2025-06-30	29.010	29.650	28.810	29.650	29.650	1,126,061
2025-06-27	29.000	29.440	28.510	29.000	29.000	985,588
2025-06-26	28.800	29.300	28.700	28.810	28.810	1,011,117
2025-06-25	28.340	28.820	28.200	28.750	28.750	1,028,666
2025-06-24	28.040	28.390	27.800	28.290	28.290	753,806
2025-06-23	27.400	28.070	27.280	27.990	27.990	884,151
2025-06-20	27.550	27.830	27.230	27.270	27.270	873,826
2025-06-19	28.000	28.320	27.610	27.670	27.670	1,005,320
2025-06-18	28.550	28.860	28.050	28.100	28.100	1,246,431
2025-06-17	28.850	29.750	28.630	28.700	28.700	1,692,879
2025-06-16	28.740	29.060	28.510	28.640	28.640	774,300
2025-06-13	29.460	29.660	28.610	28.700	28.700	1,300,452
2025-06-12	29.590	29.760	29.250	29.570	29.570	1,122,256
2025-06-11	29.770	30.100	29.450	29.500	29.500	1,035,174
2025-06-10	30.500	30.500	29.500	29.770	29.770	1,394,258
2025-06-09	29.880	30.680	29.660	30.450	30.450	1,364,439
2025-06-06	30.000	30.060	29.390	29.660	29.660	929,865
2025-06-05	30.180	30.180	29.630	29.880	29.880	918,193
2025-06-04	29.850	30.390	29.600	30.150	30.150	1,346,088
2025-06-03	29.120	30.090	29.120	29.890	29.890	1,158,855
2025-05-30	29.420	29.900	29.100	29.490	29.490	1,320,059
2025-05-29	28.290	29.620	28.210	29.350	29.350	1,514,718
2025-05-28	28.440	28.570	28.030	28.160	28.160	631,203
2025-05-27	28.340	28.600	28.050	28.400	28.400	612,970
2025-05-26	28.630	28.630	28.220	28.560	28.560	735,972
2025-05-23	28.620	29.400	28.590	28.630	28.630	1,468,648
2025-05-22	28.710	29.350	28.390	28.440	28.440	1,102,620
2025-05-21	28.970	29.060	28.660	28.870	28.870	704,506
2025-05-20	28.480	29.110	28.130	28.980	28.980	1,026,788
2025-05-19	28.650	28.650	27.970	28.360	28.360	760,658
2025-05-16	28.490	28.790	28.410	28.420	28.420	670,544
2025-05-15	29.030	29.160	28.280	28.480	28.480	1,111,155
2025-05-14	30.050	30.050	29.020	29.140	29.140	1,270,819
2025-05-13	29.600	30.300	29.600	29.800	29.800	1,358,252
2025-05-12	29.290	29.750	29.100	29.440	29.440	1,223,031
2025-05-09	29.830	29.830	28.810	29.000	29.000	1,230,499
2025-05-08	29.330	30.050	29.010	29.770	29.770	1,006,013
2025-05-07	29.600	30.150	29.100	29.300	29.300	1,417,373
2025-05-06	28.780	29.740	28.780	29.520	29.520	1,473,004
2025-04-30	28.200	29.080	28.060	28.780	28.780	1,093,757
2025-04-29	27.460	28.180	27.140	28.070	28.070	1,036,516
2025-04-28	28.120	28.190	27.450	27.460	27.460	1,221,703
2025-04-25	28.290	29.150	28.190	28.400	28.400	992,370

← NewerPage 6 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.