Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	37.550	38.760	36.900	38.350	37.011	3,576,355
2023-02-02	37.340	38.390	37.310	37.550	36.239	2,831,090
2023-02-01	35.970	37.470	35.800	37.320	36.017	2,947,985
2023-01-31	36.510	36.540	35.380	35.790	34.540	3,076,613
2023-01-30	36.910	37.580	36.910	37.240	35.940	1,614,151
2023-01-20	37.140	37.790	36.880	36.910	35.621	1,675,640
2023-01-19	36.800	37.470	36.440	37.150	35.853	1,525,273
2023-01-18	36.910	37.180	36.680	36.800	35.515	1,375,858
2023-01-17	37.510	37.680	36.870	36.910	35.621	1,989,660
2023-01-16	36.970	38.190	36.930	37.740	36.422	4,033,728
2023-01-13	35.550	37.340	35.360	36.800	35.515	2,860,168
2023-01-12	35.550	35.880	35.010	35.550	34.309	1,805,858
2023-01-11	36.580	37.180	35.700	35.700	34.453	2,959,491
2023-01-10	35.200	37.470	34.760	36.260	34.994	4,659,070
2023-01-09	34.900	35.400	34.860	35.180	33.952	1,313,505
2023-01-06	35.670	35.670	34.850	34.960	33.739	1,846,163
2023-01-05	34.620	35.490	34.280	35.450	34.212	2,573,446
2023-01-04	34.500	34.960	34.210	34.450	33.247	1,538,373
2023-01-03	34.030	34.670	34.000	34.490	33.286	1,761,004
2022-12-30	34.650	34.960	33.950	34.030	32.842	1,955,288
2022-12-29	34.710	35.280	34.160	34.670	33.459	1,730,947
2022-12-28	35.310	35.800	35.070	35.070	33.845	1,554,600
2022-12-27	35.970	35.990	35.070	35.510	34.270	1,822,390
2022-12-26	36.230	36.950	35.550	35.970	34.714	2,932,951
2022-12-23	35.210	38.500	35.080	36.800	35.515	3,575,823
2022-12-22	35.800	36.320	35.330	35.410	34.173	1,633,954
2022-12-21	35.660	36.500	35.470	35.740	34.492	2,279,605
2022-12-20	35.410	35.820	34.980	35.500	34.260	1,525,206
2022-12-19	36.080	36.330	35.270	35.400	34.164	2,223,802
2022-12-16	36.800	37.200	35.800	36.090	34.830	2,437,790
2022-12-15	37.100	37.320	36.390	36.790	35.505	2,480,307
2022-12-14	37.810	37.810	37.000	37.000	35.708	2,285,835
2022-12-13	37.810	38.380	36.990	37.810	36.490	2,972,892
2022-12-12	38.240	39.060	37.840	37.900	36.577	3,463,397
2022-12-09	38.150	38.870	38.000	38.420	37.078	3,157,480
2022-12-08	39.150	39.470	37.900	38.170	36.837	3,623,944
2022-12-07	38.360	39.410	37.890	39.180	37.812	3,682,530
2022-12-06	38.680	39.390	38.460	38.610	37.262	2,839,107
2022-12-05	39.000	39.470	38.170	38.900	37.542	3,421,780
2022-12-02	38.050	39.340	38.050	38.680	37.329	3,467,698
2022-12-01	37.070	38.600	37.060	38.450	37.107	3,554,497
2022-11-30	38.800	39.550	37.670	37.820	36.499	3,487,892
2022-11-29	36.610	38.760	36.610	38.180	36.847	3,925,892
2022-11-28	37.110	37.950	36.770	36.910	35.621	2,116,483
2022-11-25	37.710	37.710	36.700	37.300	35.997	2,331,038
2022-11-24	36.950	37.950	36.900	37.640	36.326	3,148,970
2022-11-23	37.980	38.390	36.560	36.950	35.660	4,392,290
2022-11-22	39.810	40.270	38.010	38.430	37.088	4,392,783
2022-11-21	38.460	39.930	37.870	39.720	38.333	4,245,406
2022-11-18	39.990	41.080	39.250	39.250	37.879	6,246,540
2022-11-17	39.050	39.670	38.550	39.080	37.715	3,476,227
2022-11-16	40.000	40.300	38.940	39.110	37.744	4,232,480
2022-11-15	39.080	39.850	38.340	39.800	38.410	5,363,479
2022-11-14	38.000	39.660	37.100	39.280	37.908	6,281,075
2022-11-11	39.850	40.500	38.380	38.490	37.146	8,504,705
2022-11-10	42.460	43.280	39.300	39.340	37.966	10,232,321
2022-11-09	41.600	42.670	40.850	42.530	41.045	6,686,396
2022-11-08	41.800	41.980	40.750	41.380	39.935	4,948,065
2022-11-07	42.340	43.160	41.900	41.920	40.456	7,337,941
2022-11-04	42.490	43.350	41.750	42.810	41.315	11,430,839

← NewerPage 16 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.