Chison Medical Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 25.020 | 25.700 | 24.730 | 25.640 | 25.640 | 1,356,743 |
| 2024-10-25 | 24.330 | 25.200 | 24.190 | 24.980 | 24.980 | 1,230,032 |
| 2024-10-24 | 24.680 | 24.970 | 24.360 | 24.450 | 24.450 | 662,295 |
| 2024-10-23 | 25.020 | 25.300 | 24.600 | 24.690 | 24.690 | 1,413,936 |
| 2024-10-22 | 24.770 | 25.400 | 24.240 | 25.160 | 25.160 | 1,339,522 |
| 2024-10-21 | 24.520 | 25.170 | 23.890 | 24.760 | 24.760 | 1,463,594 |
| 2024-10-18 | 23.040 | 24.700 | 22.900 | 24.360 | 24.360 | 1,289,858 |
| 2024-10-17 | 23.140 | 23.730 | 23.020 | 23.030 | 23.030 | 917,499 |
| 2024-10-16 | 23.180 | 23.480 | 22.700 | 22.870 | 22.870 | 742,715 |
| 2024-10-15 | 23.910 | 24.180 | 23.250 | 23.290 | 23.290 | 740,170 |
| 2024-10-14 | 23.490 | 24.000 | 22.810 | 23.930 | 23.930 | 976,301 |
| 2024-10-11 | 24.800 | 24.800 | 23.180 | 23.450 | 23.450 | 1,525,726 |
| 2024-10-10 | 24.900 | 25.770 | 24.590 | 24.810 | 24.810 | 1,735,639 |
| 2024-10-09 | 27.000 | 27.430 | 24.820 | 24.920 | 24.920 | 2,559,494 |
| 2024-10-08 | 31.630 | 31.630 | 27.500 | 28.570 | 28.570 | 3,937,608 |
| 2024-09-30 | 24.210 | 26.540 | 23.260 | 26.360 | 26.360 | 2,795,122 |
| 2024-09-27 | 22.180 | 23.200 | 21.960 | 22.950 | 22.950 | 766,541 |
| 2024-09-26 | 20.560 | 21.620 | 20.560 | 21.600 | 21.600 | 944,158 |
| 2024-09-25 | 20.850 | 21.570 | 20.560 | 20.800 | 20.800 | 1,276,411 |
| 2024-09-24 | 19.350 | 20.430 | 19.350 | 20.340 | 20.340 | 947,280 |
| 2024-09-23 | 19.350 | 19.520 | 19.170 | 19.330 | 19.330 | 282,406 |
| 2024-09-20 | 19.580 | 19.610 | 19.090 | 19.360 | 19.360 | 525,358 |
| 2024-09-19 | 18.900 | 19.870 | 18.850 | 19.700 | 19.700 | 1,099,299 |
| 2024-09-18 | 19.250 | 19.440 | 18.820 | 18.990 | 18.990 | 700,938 |
| 2024-09-13 | 20.030 | 20.030 | 19.330 | 19.370 | 19.370 | 920,358 |
| 2024-09-12 | 20.170 | 20.610 | 19.960 | 20.000 | 20.000 | 552,442 |
| 2024-09-11 | 20.290 | 20.440 | 20.080 | 20.260 | 20.260 | 696,268 |
| 2024-09-10 | 20.500 | 20.640 | 20.010 | 20.310 | 20.310 | 829,382 |
| 2024-09-09 | 20.710 | 20.910 | 20.340 | 20.500 | 20.500 | 647,438 |
| 2024-09-06 | 21.180 | 21.440 | 20.490 | 20.600 | 20.600 | 867,054 |
| 2024-09-05 | 21.240 | 21.570 | 21.090 | 21.240 | 21.240 | 575,793 |
| 2024-09-04 | 20.920 | 21.470 | 20.910 | 21.000 | 21.000 | 737,250 |
| 2024-09-03 | 20.780 | 21.390 | 20.590 | 20.980 | 20.980 | 698,614 |
| 2024-09-02 | 21.250 | 21.540 | 20.790 | 20.790 | 20.790 | 1,065,577 |
| 2024-08-30 | 20.970 | 21.880 | 20.750 | 21.260 | 21.260 | 1,815,201 |
| 2024-08-29 | 21.900 | 21.950 | 20.460 | 20.970 | 20.970 | 2,609,869 |
| 2024-08-28 | 22.010 | 22.900 | 21.870 | 22.630 | 22.630 | 402,847 |
| 2024-08-27 | 22.800 | 23.090 | 22.230 | 22.310 | 22.310 | 353,620 |
| 2024-08-26 | 22.490 | 23.100 | 22.400 | 22.870 | 22.870 | 302,234 |
| 2024-08-23 | 22.710 | 22.850 | 22.330 | 22.500 | 22.500 | 214,451 |
| 2024-08-22 | 23.170 | 23.210 | 22.720 | 22.740 | 22.740 | 220,838 |
| 2024-08-21 | 23.420 | 23.500 | 22.950 | 23.030 | 23.030 | 287,360 |
| 2024-08-20 | 23.880 | 23.970 | 23.300 | 23.340 | 23.340 | 361,475 |
| 2024-08-19 | 24.620 | 24.800 | 23.990 | 24.000 | 24.000 | 527,439 |
| 2024-08-16 | 24.680 | 24.880 | 24.100 | 24.610 | 24.610 | 602,112 |
| 2024-08-15 | 24.830 | 25.200 | 24.380 | 24.610 | 24.610 | 611,228 |
| 2024-08-14 | 24.890 | 24.950 | 24.450 | 24.720 | 24.720 | 319,996 |
| 2024-08-13 | 24.820 | 25.000 | 24.520 | 24.930 | 24.930 | 256,462 |
| 2024-08-12 | 24.920 | 25.390 | 24.520 | 24.850 | 24.850 | 284,652 |
| 2024-08-09 | 25.190 | 25.580 | 24.760 | 24.800 | 24.800 | 441,679 |
| 2024-08-08 | 25.170 | 25.550 | 24.700 | 25.100 | 25.100 | 275,108 |
| 2024-08-07 | 25.330 | 25.720 | 24.860 | 25.330 | 25.330 | 325,531 |
| 2024-08-06 | 24.790 | 25.290 | 24.710 | 25.230 | 25.230 | 622,537 |
| 2024-08-05 | 25.140 | 25.780 | 24.310 | 24.320 | 24.320 | 686,694 |
| 2024-08-02 | 25.960 | 26.470 | 25.240 | 25.480 | 25.480 | 800,410 |
| 2024-08-01 | 26.390 | 26.400 | 25.570 | 25.940 | 25.940 | 401,483 |
| 2024-07-31 | 24.690 | 26.610 | 24.600 | 26.010 | 26.010 | 998,650 |
| 2024-07-30 | 24.530 | 24.860 | 24.300 | 24.630 | 24.630 | 437,812 |
| 2024-07-29 | 25.130 | 25.240 | 24.270 | 24.480 | 24.480 | 562,872 |
| 2024-07-26 | 24.620 | 25.690 | 24.560 | 25.120 | 25.120 | 513,631 |
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.