Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	34.080	34.880	34.000	34.280	33.083	587,069
2022-08-02	35.070	35.070	33.300	34.100	32.909	855,770
2022-08-01	34.710	35.260	33.920	35.200	33.971	593,126
2022-07-29	36.200	36.220	34.670	34.750	33.537	1,198,100
2022-07-28	36.080	36.560	36.000	36.200	34.936	610,116
2022-07-27	36.110	36.300	35.880	36.080	34.820	379,428
2022-07-26	36.280	36.450	35.860	36.110	34.849	541,470
2022-07-25	36.710	37.140	35.830	36.180	34.917	595,400
2022-07-22	37.350	37.800	36.270	36.700	35.418	594,248
2022-07-21	37.640	38.180	37.160	37.400	36.094	414,024
2022-07-20	36.790	37.860	36.720	37.600	36.287	630,666
2022-07-19	36.670	36.870	36.120	36.780	35.496	513,072
2022-07-18	35.970	36.530	35.630	36.280	35.013	663,574
2022-07-15	36.890	37.500	36.120	36.120	34.859	570,531
2022-07-14	36.290	37.360	36.010	36.870	35.582	600,912
2022-07-13	36.050	36.690	36.000	36.270	35.003	526,463
2022-07-12	37.820	37.820	36.140	36.140	34.878	995,266
2022-07-11	38.100	38.560	37.250	37.560	36.248	681,550
2022-07-08	37.840	38.350	37.740	38.100	36.770	598,913
2022-07-07	38.500	38.730	37.630	37.840	36.519	795,496
2022-07-06	39.030	39.300	38.110	38.540	37.194	789,878
2022-07-05	39.610	39.970	38.560	39.010	37.648	872,893
2022-07-04	38.900	39.700	38.400	39.610	38.227	1,089,518
2022-07-01	39.160	39.500	38.620	38.780	37.426	777,811
2022-06-30	39.880	39.900	39.020	39.140	37.773	1,148,078
2022-06-29	38.830	39.990	38.510	38.880	37.522	1,525,407
2022-06-28	39.190	39.200	37.880	39.110	37.744	1,630,297
2022-06-27	40.310	41.300	38.800	39.000	37.638	2,587,550
2022-06-24	37.300	40.550	37.150	40.320	38.912	2,893,950
2022-06-23	37.280	37.380	36.720	37.300	35.997	603,400
2022-06-22	37.740	38.160	37.010	37.050	35.756	633,186
2022-06-21	38.120	38.390	37.410	37.700	36.383	909,419
2022-06-20	37.220	38.400	37.130	38.120	36.789	1,297,170
2022-06-17	36.190	37.460	35.500	37.210	35.911	1,206,588
2022-06-16	36.090	36.980	36.090	36.450	35.177	935,928
2022-06-15	35.900	36.790	35.710	36.090	34.830	1,057,280
2022-06-14	36.460	36.460	34.830	35.890	34.637	1,057,874
2022-06-13	34.740	36.950	34.350	36.470	35.196	1,581,256
2022-06-10	34.610	35.190	34.340	34.980	33.758	1,169,970
2022-06-09	35.970	35.970	34.800	34.890	33.672	910,400
2022-06-08	35.560	36.360	35.550	35.970	34.714	1,047,206
2022-06-07	36.040	36.050	35.060	35.550	34.309	830,694
2022-06-06	35.380	36.900	35.180	35.840	34.588	1,090,100
2022-06-02	35.270	35.480	34.760	35.380	34.145	640,727
2022-06-01	34.300	35.830	34.090	35.140	33.913	1,176,528
2022-05-31	33.470	34.320	33.130	34.270	33.073	759,721
2022-05-30	33.330	34.060	33.040	33.640	32.465	458,181
2022-05-27	33.590	33.790	33.000	33.300	32.137	567,020
2022-05-26	33.810	34.000	32.940	33.470	32.301	581,142
2022-05-25	32.940	33.790	32.810	33.470	32.301	536,193
2022-05-24	34.540	34.740	33.070	33.170	32.012	881,076
2022-05-23	34.200	34.660	33.580	34.510	33.305	910,843
2022-05-20	32.600	33.880	32.430	33.870	32.687	1,325,923
2022-05-19	31.830	32.450	31.580	32.400	31.269	604,202
2022-05-18	32.500	32.820	32.130	32.160	31.037	779,072
2022-05-17	33.160	33.160	32.130	32.340	31.211	714,848
2022-05-16	33.740	33.740	32.810	32.960	31.809	737,486
2022-05-13	33.760	34.380	33.200	33.510	32.340	609,200
2022-05-12	33.340	33.990	33.000	33.810	32.629	788,600
2022-05-11	33.270	34.350	32.950	33.500	32.330	1,205,811

← NewerPage 18 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.