Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	31.980	32.360	31.830	31.940	30.825	1,071,229
2023-07-28	31.710	32.140	31.560	32.080	30.960	957,400
2023-07-27	32.040	32.150	31.680	31.710	30.603	712,764
2023-07-26	31.730	32.250	31.640	32.030	30.912	1,290,293
2023-07-25	32.250	32.410	31.450	31.800	30.690	1,527,466
2023-07-24	31.600	32.480	31.310	32.210	31.085	1,848,714
2023-07-21	30.520	32.480	30.410	31.410	30.313	2,358,543
2023-07-20	30.660	30.930	30.570	30.630	29.560	574,000
2023-07-19	30.700	30.750	30.400	30.700	29.628	537,545
2023-07-18	31.210	31.210	30.610	30.690	29.618	790,400
2023-07-17	31.280	31.280	30.710	31.010	29.927	602,000
2023-07-14	31.480	31.560	31.160	31.290	30.197	601,100
2023-07-13	30.980	31.980	30.750	31.450	30.352	1,524,972
2023-07-12	31.080	31.220	30.700	30.750	29.676	611,272
2023-07-11	30.790	31.130	30.710	31.070	29.985	722,691
2023-07-10	30.960	31.160	30.660	30.860	29.782	653,765
2023-07-07	30.760	30.960	30.410	30.780	29.705	595,800
2023-07-06	30.980	31.400	30.700	30.760	29.686	942,400
2023-07-05	31.350	31.500	30.950	31.070	29.985	796,100
2023-07-04	31.300	31.600	31.060	31.530	30.429	1,067,235
2023-07-03	31.070	31.420	30.910	31.300	30.207	1,052,579
2023-06-30	31.000	31.220	30.600	31.080	29.995	1,021,334
2023-06-29	30.810	31.530	30.600	31.090	30.004	1,221,010
2023-06-28	30.920	31.130	30.580	30.820	29.744	767,300
2023-06-27	30.510	31.260	30.350	30.920	29.840	918,080
2023-06-26	30.510	30.730	29.970	30.510	29.445	1,064,686
2023-06-21	31.650	31.850	30.490	30.510	29.445	1,763,871
2023-06-20	31.150	31.680	31.150	31.380	30.284	1,048,582
2023-06-19	31.470	31.630	31.230	31.300	30.207	811,623
2023-06-16	31.870	32.000	31.400	31.460	30.361	1,169,738
2023-06-15	31.630	31.860	31.250	31.760	30.651	1,122,421
2023-06-14	30.770	31.690	30.400	31.640	30.535	1,985,420
2023-06-13	31.160	31.550	30.340	30.760	29.686	2,033,526
2023-06-12	31.550	31.550	30.850	31.010	29.927	2,102,807
2023-06-09	32.010	32.430	31.510	31.690	30.583	1,798,087
2023-06-08	32.440	32.710	31.360	32.030	30.912	1,995,111
2023-06-07	33.050	33.050	32.160	32.210	31.085	2,317,729
2023-06-06	34.450	34.640	33.000	33.020	31.867	1,632,900
2023-06-05	34.600	34.900	34.430	34.580	33.372	885,258
2023-06-02	35.340	35.690	34.600	34.700	33.488	1,477,962
2023-06-01	33.770	35.990	33.770	35.340	34.106	3,109,491
2023-05-31	33.760	34.290	33.610	34.010	32.822	1,320,170
2023-05-30	34.000	34.300	33.500	33.750	32.571	1,385,428
2023-05-29	33.540	34.200	32.970	33.570	32.398	1,480,261
2023-05-26	32.800	33.400	32.610	33.270	32.108	898,053
2023-05-25	33.140	33.370	32.330	32.980	31.828	1,356,303
2023-05-24	32.760	33.640	32.500	33.380	32.214	1,652,800
2023-05-23	33.660	34.330	33.420	33.420	32.253	1,868,860
2023-05-22	32.930	33.680	32.630	33.660	32.485	2,013,819
2023-05-19	32.340	32.930	32.020	32.820	31.674	1,569,932
2023-05-18	32.220	32.440	31.880	32.350	31.220	973,749
2023-05-17	32.500	32.510	31.720	32.440	31.307	1,539,194
2023-05-16	32.670	32.740	32.250	32.560	31.423	1,023,529
2023-05-15	32.200	32.860	31.900	32.580	31.442	1,571,265
2023-05-12	32.010	32.450	31.890	31.990	30.873	1,222,361
2023-05-11	32.930	33.100	32.000	32.200	31.076	2,032,574
2023-05-10	32.950	33.440	32.580	32.830	31.684	1,338,906
2023-05-09	33.400	33.400	32.890	32.960	31.809	1,371,250
2023-05-08	33.360	33.700	33.010	33.430	32.263	1,770,344
2023-05-05	35.300	35.310	32.440	33.640	32.465	4,466,101

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.6000 CNY
2025-05-30	0.5000 CNY
2024-06-24	0.2500 CNY
2022-05-09	0.5000 CNY
2021-07-01	0.8000 CNY
2020-07-13	0.6000 CNY
2019-06-18	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.