Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	28.880	28.880	27.870	28.080	28.080	878,883
2025-04-23	28.650	29.110	28.510	28.770	28.770	722,983
2025-04-22	28.320	28.750	28.230	28.480	28.480	485,128
2025-04-21	27.750	28.650	27.630	28.580	28.580	582,374
2025-04-18	28.040	28.460	27.810	28.010	28.010	496,462
2025-04-17	27.730	28.520	27.730	28.140	28.140	552,211
2025-04-16	28.590	28.760	27.620	28.050	28.050	689,210
2025-04-15	28.740	29.130	28.460	28.780	28.780	769,802
2025-04-14	28.930	29.330	28.670	28.740	28.740	1,463,796
2025-04-11	28.010	29.100	28.000	28.700	28.700	1,248,855
2025-04-10	28.000	28.880	28.000	28.330	28.330	1,351,807
2025-04-09	26.480	27.870	24.470	27.460	27.460	1,862,602
2025-04-08	26.080	27.910	26.010	26.610	26.610	1,855,693
2025-04-07	29.050	29.580	25.330	26.060	26.060	2,436,185
2025-04-03	32.200	32.800	31.220	31.350	31.350	1,160,886
2025-04-02	31.680	32.880	31.680	32.460	32.460	1,254,199
2025-04-01	31.310	32.890	30.750	31.960	31.960	1,666,666
2025-03-31	31.020	31.580	30.380	30.920	30.920	1,089,677
2025-03-28	31.030	32.090	31.030	31.170	31.170	1,163,532
2025-03-27	31.350	31.750	30.550	31.420	31.420	874,663
2025-03-26	30.800	31.410	30.800	31.190	31.190	896,643
2025-03-25	31.370	31.610	30.230	31.130	31.130	1,154,742
2025-03-24	32.020	32.180	30.330	31.370	31.370	1,624,883
2025-03-21	33.170	33.170	31.910	32.020	32.020	1,099,509
2025-03-20	33.210	33.480	32.790	32.970	32.970	898,979
2025-03-19	33.000	33.660	32.890	33.200	33.200	1,116,729
2025-03-18	33.520	34.150	33.170	33.200	33.200	1,146,969
2025-03-17	33.900	33.930	32.890	33.300	33.300	987,045
2025-03-14	32.980	33.860	32.520	33.700	33.700	1,664,760
2025-03-13	34.340	34.650	32.450	32.760	32.760	2,428,062
2025-03-12	34.240	34.690	34.210	34.310	34.310	1,687,284
2025-03-11	35.000	35.760	33.980	34.370	34.370	2,599,299
2025-03-10	37.200	38.350	35.400	35.800	35.800	3,710,974
2025-03-07	36.320	36.900	34.880	35.210	35.210	2,481,231
2025-03-06	35.320	36.870	35.320	36.580	36.580	3,352,941
2025-03-05	35.900	35.900	34.730	35.220	35.220	1,909,250
2025-03-04	34.450	36.810	34.040	36.030	36.030	3,900,380
2025-03-03	33.560	35.560	33.040	34.450	34.450	3,332,486
2025-02-28	34.120	35.110	33.400	33.540	33.540	2,282,482
2025-02-27	35.000	35.300	33.460	34.420	34.420	2,985,443
2025-02-26	35.500	35.800	34.180	35.200	35.200	3,861,819
2025-02-25	35.520	37.380	34.700	35.850	35.850	4,043,061
2025-02-24	37.380	37.390	35.570	36.280	36.280	3,459,782
2025-02-21	36.800	37.650	34.980	37.600	37.600	4,498,456
2025-02-20	36.820	38.480	35.970	36.050	36.050	5,470,197
2025-02-19	34.200	37.950	34.080	36.790	36.790	5,983,830
2025-02-18	36.610	36.880	33.880	34.200	34.200	6,464,509
2025-02-17	37.750	40.910	36.000	38.600	38.600	11,542,407
2025-02-14	28.450	34.090	28.450	34.090	34.090	9,715,035
2025-02-13	29.660	29.870	28.300	28.410	28.410	2,245,802
2025-02-12	30.000	30.460	29.010	29.440	29.440	3,111,624
2025-02-11	29.500	31.130	28.900	30.100	30.100	3,923,107
2025-02-10	28.090	29.750	28.090	29.410	29.410	4,690,107
2025-02-07	26.890	28.280	26.610	27.540	27.540	1,494,587
2025-02-06	26.520	27.240	26.300	26.940	26.940	935,533
2025-02-05	26.360	27.080	26.040	26.530	26.530	1,393,840
2025-01-27	27.190	27.190	26.100	26.100	26.100	818,011
2025-01-24	25.560	27.290	25.350	26.810	26.810	2,276,178
2025-01-23	24.720	26.090	24.610	25.820	25.820	1,921,192
2025-01-22	24.170	24.660	24.170	24.590	24.590	741,811

← NewerPage 7 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.