Chison Medical Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 24.000 | 24.280 | 23.880 | 24.260 | 24.260 | 405,594 |
| 2025-01-20 | 24.190 | 24.520 | 23.870 | 24.000 | 24.000 | 554,924 |
| 2025-01-17 | 23.750 | 24.220 | 23.610 | 24.140 | 24.140 | 348,187 |
| 2025-01-16 | 23.840 | 24.270 | 23.590 | 23.730 | 23.730 | 456,182 |
| 2025-01-15 | 24.010 | 24.100 | 23.830 | 23.940 | 23.940 | 337,284 |
| 2025-01-14 | 23.070 | 24.110 | 23.070 | 24.090 | 24.090 | 558,333 |
| 2025-01-13 | 23.030 | 23.260 | 22.790 | 23.150 | 23.150 | 374,202 |
| 2025-01-10 | 23.600 | 23.770 | 23.100 | 23.100 | 23.100 | 521,850 |
| 2025-01-09 | 23.940 | 23.990 | 23.600 | 23.670 | 23.670 | 561,157 |
| 2025-01-08 | 23.700 | 24.030 | 23.300 | 23.900 | 23.900 | 459,071 |
| 2025-01-07 | 23.750 | 23.870 | 23.300 | 23.840 | 23.840 | 679,553 |
| 2025-01-06 | 23.600 | 24.220 | 23.080 | 23.840 | 23.840 | 540,022 |
| 2025-01-03 | 24.200 | 24.560 | 23.260 | 23.490 | 23.490 | 641,394 |
| 2025-01-02 | 24.430 | 24.670 | 24.010 | 24.090 | 24.090 | 796,548 |
| 2024-12-31 | 24.730 | 24.980 | 24.400 | 24.420 | 24.420 | 603,871 |
| 2024-12-30 | 25.000 | 25.110 | 24.610 | 24.720 | 24.720 | 559,444 |
| 2024-12-27 | 24.890 | 25.370 | 24.820 | 25.120 | 25.120 | 402,227 |
| 2024-12-26 | 24.770 | 25.090 | 24.770 | 24.960 | 24.960 | 593,101 |
| 2024-12-25 | 25.800 | 26.110 | 24.770 | 24.950 | 24.950 | 1,076,252 |
| 2024-12-24 | 25.520 | 25.620 | 24.900 | 25.480 | 25.480 | 512,080 |
| 2024-12-23 | 26.600 | 26.680 | 25.280 | 25.350 | 25.350 | 1,007,993 |
| 2024-12-20 | 26.190 | 26.670 | 26.140 | 26.300 | 26.300 | 683,242 |
| 2024-12-19 | 25.880 | 26.440 | 25.800 | 26.220 | 26.220 | 570,898 |
| 2024-12-18 | 26.230 | 26.510 | 25.700 | 26.200 | 26.200 | 787,080 |
| 2024-12-17 | 27.480 | 27.690 | 26.020 | 26.080 | 26.080 | 1,112,044 |
| 2024-12-16 | 27.500 | 27.890 | 26.840 | 27.480 | 27.480 | 1,216,695 |
| 2024-12-13 | 28.160 | 28.160 | 27.300 | 27.300 | 27.300 | 1,005,221 |
| 2024-12-12 | 28.290 | 28.290 | 27.710 | 28.190 | 28.190 | 1,167,435 |
| 2024-12-11 | 28.200 | 28.420 | 27.890 | 28.290 | 28.290 | 1,227,562 |
| 2024-12-10 | 28.990 | 29.690 | 28.220 | 28.240 | 28.240 | 2,468,899 |
| 2024-12-09 | 30.330 | 30.330 | 28.090 | 28.450 | 28.450 | 2,910,340 |
| 2024-12-06 | 26.990 | 28.060 | 26.970 | 27.840 | 27.840 | 2,158,045 |
| 2024-12-05 | 26.210 | 26.960 | 26.030 | 26.700 | 26.700 | 1,036,742 |
| 2024-12-04 | 26.980 | 27.170 | 26.010 | 26.080 | 26.080 | 979,770 |
| 2024-12-03 | 27.050 | 27.250 | 26.320 | 26.980 | 26.980 | 1,324,143 |
| 2024-12-02 | 26.350 | 27.400 | 26.350 | 27.100 | 27.100 | 1,434,468 |
| 2024-11-29 | 26.120 | 26.800 | 25.800 | 26.510 | 26.510 | 1,808,692 |
| 2024-11-28 | 26.600 | 26.860 | 26.130 | 26.270 | 26.270 | 1,692,962 |
| 2024-11-27 | 25.990 | 27.000 | 25.060 | 26.680 | 26.680 | 2,959,178 |
| 2024-11-26 | 25.930 | 27.380 | 25.390 | 26.470 | 26.470 | 3,457,957 |
| 2024-11-25 | 27.000 | 28.450 | 25.250 | 25.710 | 25.710 | 3,971,997 |
| 2024-11-22 | 25.750 | 25.750 | 24.040 | 24.060 | 24.060 | 1,592,440 |
| 2024-11-21 | 26.070 | 26.490 | 25.460 | 25.800 | 25.800 | 1,165,762 |
| 2024-11-20 | 25.350 | 26.100 | 25.200 | 25.940 | 25.940 | 1,212,087 |
| 2024-11-19 | 25.300 | 25.450 | 24.560 | 25.420 | 25.420 | 1,103,920 |
| 2024-11-18 | 26.140 | 26.400 | 24.770 | 24.860 | 24.860 | 1,535,562 |
| 2024-11-15 | 26.470 | 27.870 | 26.030 | 26.200 | 26.200 | 1,983,383 |
| 2024-11-14 | 28.280 | 28.280 | 26.300 | 26.360 | 26.360 | 1,625,693 |
| 2024-11-13 | 27.000 | 28.770 | 27.000 | 27.770 | 27.770 | 2,527,094 |
| 2024-11-12 | 26.980 | 29.030 | 26.980 | 27.210 | 27.210 | 2,769,067 |
| 2024-11-11 | 25.280 | 26.790 | 25.130 | 26.720 | 26.720 | 1,711,539 |
| 2024-11-08 | 25.700 | 26.100 | 25.140 | 25.330 | 25.330 | 1,588,564 |
| 2024-11-07 | 24.670 | 25.200 | 24.500 | 25.200 | 25.200 | 1,310,563 |
| 2024-11-06 | 24.770 | 25.120 | 24.490 | 24.550 | 24.550 | 1,262,297 |
| 2024-11-05 | 24.380 | 24.880 | 24.100 | 24.770 | 24.770 | 1,285,966 |
| 2024-11-04 | 23.530 | 24.430 | 23.410 | 24.360 | 24.360 | 1,097,429 |
| 2024-11-01 | 24.160 | 24.380 | 23.320 | 23.500 | 23.500 | 1,394,392 |
| 2024-10-31 | 23.800 | 24.390 | 23.710 | 24.240 | 24.240 | 1,084,935 |
| 2024-10-30 | 24.600 | 24.800 | 23.580 | 23.880 | 23.880 | 1,135,646 |
| 2024-10-29 | 25.800 | 26.210 | 24.500 | 24.620 | 24.620 | 1,422,194 |
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.