Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	37.880	37.900	35.200	35.530	34.289	5,314,089
2023-04-28	39.500	39.750	38.600	39.000	37.638	2,179,948
2023-04-27	39.910	40.220	39.100	39.400	38.024	3,182,060
2023-04-26	40.090	41.330	39.910	40.100	38.700	3,021,616
2023-04-25	40.840	41.300	39.390	40.090	38.690	4,011,830
2023-04-24	40.020	41.950	40.020	40.830	39.404	7,193,233
2023-04-21	38.130	41.960	38.050	40.150	38.748	8,005,866
2023-04-20	37.280	38.460	37.000	38.280	36.943	3,253,605
2023-04-19	37.000	37.370	36.600	37.260	35.959	1,809,870
2023-04-18	37.380	37.400	36.880	37.120	35.824	1,154,452
2023-04-17	37.600	37.840	37.060	37.360	36.055	1,604,615
2023-04-14	37.360	37.790	36.610	37.600	36.287	2,715,327
2023-04-13	36.390	37.560	36.010	37.340	36.036	2,487,444
2023-04-12	36.890	36.960	36.000	36.270	35.003	1,556,154
2023-04-11	37.100	37.800	36.610	36.730	35.447	1,779,957
2023-04-10	36.920	37.400	36.850	37.220	35.920	2,328,861
2023-04-07	35.910	36.900	35.760	36.660	35.380	2,127,826
2023-04-06	36.090	36.330	35.840	36.280	35.013	1,465,182
2023-04-04	35.800	36.330	35.590	36.080	34.820	1,564,520
2023-04-03	36.250	36.410	35.310	35.950	34.695	2,356,315
2023-03-31	35.900	36.300	35.760	36.290	35.023	1,601,446
2023-03-30	35.760	36.000	35.110	35.820	34.569	1,408,605
2023-03-29	35.950	36.050	35.600	35.760	34.511	1,252,524
2023-03-28	36.470	36.810	35.830	35.900	34.646	2,135,162
2023-03-27	35.800	36.540	35.280	36.370	35.100	2,598,800
2023-03-24	38.160	38.550	35.950	35.960	34.704	5,319,056
2023-03-23	38.350	38.580	37.590	38.060	36.731	3,121,510
2023-03-22	39.150	39.150	38.180	38.340	37.001	2,582,212
2023-03-21	39.420	39.650	38.510	38.870	37.513	2,687,834
2023-03-20	38.760	39.420	37.910	39.420	38.043	3,598,761
2023-03-17	39.150	40.100	38.720	38.760	37.406	4,293,290
2023-03-16	38.860	40.200	38.550	39.600	38.217	4,872,479
2023-03-15	38.710	39.900	38.660	38.880	37.522	3,501,997
2023-03-14	38.900	39.170	38.380	39.050	37.686	3,024,542
2023-03-13	39.510	39.620	38.200	38.700	37.349	4,234,819
2023-03-10	39.400	40.180	39.100	39.610	38.227	4,620,549
2023-03-09	39.660	40.320	39.030	39.750	38.362	7,092,744
2023-03-08	40.140	41.020	39.210	39.650	38.265	12,397,689
2023-03-07	35.550	38.870	35.550	38.870	37.513	8,794,199
2023-03-06	35.170	35.450	34.880	35.340	34.106	1,310,982
2023-03-03	35.180	35.340	34.720	35.230	34.000	1,210,797
2023-03-02	35.400	35.440	35.000	35.060	33.836	1,372,081
2023-03-01	35.890	35.980	34.980	35.440	34.202	2,012,644
2023-02-28	35.670	36.000	35.360	35.740	34.492	1,050,816
2023-02-27	36.870	36.990	35.600	35.670	34.424	1,652,587
2023-02-24	37.120	37.120	36.670	36.810	35.525	724,946
2023-02-23	37.060	37.750	36.700	36.890	35.602	1,585,647
2023-02-22	36.000	37.300	35.870	37.060	35.766	2,462,589
2023-02-21	36.150	36.530	35.880	36.060	34.801	1,563,421
2023-02-20	36.040	36.220	35.320	36.120	34.859	1,644,322
2023-02-17	36.500	36.690	35.900	36.040	34.781	1,958,641
2023-02-16	37.810	37.930	36.080	36.510	35.235	2,988,129
2023-02-15	38.600	38.900	37.650	37.760	36.441	2,484,338
2023-02-14	37.600	38.570	37.360	38.460	37.117	3,239,034
2023-02-13	37.550	37.960	37.010	37.480	36.171	1,868,500
2023-02-10	37.340	38.500	37.000	37.360	36.055	2,066,146
2023-02-09	36.620	37.490	36.620	37.420	36.113	1,749,996
2023-02-08	37.200	37.690	36.900	36.980	35.689	1,445,830
2023-02-07	37.950	38.270	37.000	37.200	35.901	1,940,823
2023-02-06	38.980	38.980	37.100	37.600	36.287	2,669,648

← NewerPage 15 of 21 · 1,212 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.