Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	39.670	44.530	39.650	43.300	41.788	16,450,729
2022-11-02	39.370	41.990	39.130	40.480	39.066	9,944,361
2022-11-01	40.300	41.950	38.350	40.570	39.153	10,953,485
2022-10-31	40.170	41.290	39.010	40.500	39.086	8,232,661
2022-10-28	41.000	42.980	39.600	40.170	38.767	10,137,497
2022-10-27	42.000	43.000	40.800	41.700	40.244	10,200,001
2022-10-26	42.910	45.160	42.000	43.080	41.576	13,884,386
2022-10-25	43.000	44.800	41.970	42.920	41.421	10,269,745
2022-10-24	42.500	46.200	40.450	43.860	42.328	15,100,466
2022-10-21	46.000	46.680	44.230	44.230	42.685	15,188,995
2022-10-20	44.610	50.450	44.590	49.140	47.424	19,589,966
2022-10-19	46.660	49.000	45.500	45.860	44.259	15,287,472
2022-10-18	51.000	52.500	46.640	47.610	45.947	23,650,965
2022-10-17	49.050	49.050	49.050	49.050	47.337	3,502,436
2022-10-14	40.420	44.590	39.600	44.590	43.033	12,581,901
2022-10-13	35.920	40.540	35.500	40.540	39.124	12,109,993
2022-10-12	39.130	39.400	35.220	36.850	35.563	11,488,117
2022-10-11	39.000	39.860	37.800	39.130	37.764	9,682,106
2022-10-10	41.100	43.000	37.310	41.000	39.568	15,094,084
2022-09-30	39.000	40.190	37.010	40.190	38.787	7,559,929
2022-09-29	33.220	36.540	33.060	36.540	35.264	6,401,651
2022-09-28	30.220	33.220	29.840	33.220	32.060	7,110,629
2022-09-27	27.690	30.200	27.680	30.200	29.145	2,551,387
2022-09-26	27.640	27.950	27.300	27.450	26.491	704,879
2022-09-23	27.780	28.180	27.420	27.770	26.800	776,434
2022-09-22	28.120	28.390	28.010	28.110	27.128	591,518
2022-09-21	28.720	28.720	28.030	28.370	27.379	1,114,101
2022-09-20	28.810	28.950	28.380	28.790	27.785	789,123
2022-09-19	29.270	29.270	28.310	28.660	27.659	1,274,139
2022-09-16	30.040	30.260	29.270	29.310	28.286	1,397,561
2022-09-15	30.600	30.630	30.000	30.180	29.126	1,708,603
2022-09-14	32.200	32.200	30.000	30.700	29.628	4,250,819
2022-09-13	32.440	33.290	32.300	32.540	31.404	1,160,580
2022-09-09	32.000	33.000	31.880	32.600	31.462	1,241,444
2022-09-08	32.890	32.890	31.830	31.870	30.757	897,856
2022-09-07	33.500	33.780	32.760	32.910	31.761	573,056
2022-09-06	33.740	34.180	33.210	33.500	32.330	639,845
2022-09-05	33.730	35.490	33.730	33.990	32.803	895,013
2022-09-02	33.480	33.650	32.800	33.180	32.021	475,722
2022-09-01	33.230	33.650	33.000	33.410	32.243	455,240
2022-08-31	33.010	33.600	32.650	33.220	32.060	606,972
2022-08-30	32.920	33.500	32.690	33.130	31.973	399,163
2022-08-29	32.570	33.310	32.180	32.990	31.838	546,039
2022-08-26	32.480	33.200	32.290	32.600	31.462	736,857
2022-08-25	33.570	33.700	32.050	32.480	31.346	1,085,309
2022-08-24	34.000	34.880	33.600	33.700	32.523	1,228,374
2022-08-23	36.100	36.100	35.020	35.290	34.058	596,126
2022-08-22	35.200	36.060	35.010	35.800	34.550	433,222
2022-08-19	36.510	36.980	35.600	35.600	34.357	608,530
2022-08-18	36.500	36.590	36.030	36.420	35.148	566,548
2022-08-17	37.040	37.300	36.430	36.660	35.380	711,246
2022-08-16	37.140	37.620	36.820	36.940	35.650	569,800
2022-08-15	37.410	37.410	36.570	37.100	35.804	641,580
2022-08-12	37.450	37.950	37.150	37.610	36.297	667,287
2022-08-11	36.020	37.580	35.810	37.520	36.210	1,288,486
2022-08-10	36.420	36.420	35.830	36.030	34.772	510,080
2022-08-09	36.280	36.680	35.760	36.420	35.148	614,896
2022-08-08	36.760	37.000	36.080	36.280	35.013	554,100
2022-08-05	35.290	36.650	34.930	36.580	35.303	987,160
2022-08-04	34.570	35.400	34.550	35.110	33.884	620,103

← NewerPage 17 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.