Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	32.970	33.630	32.660	32.960	31.809	986,446
2022-05-09	33.600	33.850	33.000	33.240	32.079	532,966
2022-05-06	33.490	34.470	33.490	34.090	32.417	526,264
2022-05-05	34.500	35.100	33.900	34.710	33.007	783,375
2022-04-29	33.400	34.720	33.070	34.400	32.712	822,100
2022-04-28	32.950	33.550	32.450	33.060	31.438	675,608
2022-04-27	31.400	33.160	31.400	32.950	31.333	925,418
2022-04-26	34.000	34.700	33.000	33.010	31.390	1,139,331
2022-04-25	34.490	35.180	33.800	34.850	33.140	1,008,031
2022-04-22	35.400	35.400	34.010	34.740	33.035	715,077
2022-04-21	36.760	36.810	35.210	35.420	33.682	1,089,139
2022-04-20	36.990	37.340	36.510	36.870	35.061	1,046,100
2022-04-19	38.500	38.560	36.400	36.840	35.032	2,224,107
2022-04-18	41.360	42.440	39.190	39.190	37.267	2,292,600
2022-04-15	44.380	44.410	43.450	43.540	41.403	1,004,369
2022-04-14	44.240	45.300	44.240	44.760	42.563	938,301
2022-04-13	45.440	45.450	44.090	44.100	41.936	715,601
2022-04-12	43.900	45.530	43.740	45.460	43.229	1,257,100
2022-04-11	45.000	45.480	43.560	43.800	41.650	1,386,876
2022-04-08	46.200	46.480	44.750	45.370	43.143	1,955,373
2022-04-07	44.380	46.460	43.800	46.200	43.933	2,605,929
2022-04-06	42.740	44.590	42.230	44.460	42.278	1,811,056
2022-04-01	42.290	43.000	41.400	42.890	40.785	1,834,012
2022-03-31	43.500	44.350	41.910	42.580	40.490	2,127,204
2022-03-30	40.600	43.370	40.450	43.370	41.242	3,122,079
2022-03-29	39.440	39.830	38.900	39.430	37.495	856,649
2022-03-28	40.200	40.200	38.500	39.060	37.143	1,232,072
2022-03-25	41.370	41.690	39.800	39.860	37.904	1,001,715
2022-03-24	41.210	41.500	40.300	41.150	39.131	508,623
2022-03-23	41.200	41.650	40.610	41.280	39.254	428,523
2022-03-22	41.600	41.600	40.570	41.120	39.102	442,000
2022-03-21	41.700	42.110	40.880	41.290	39.264	527,300
2022-03-18	41.150	41.590	40.600	41.590	39.549	522,389
2022-03-17	40.930	42.180	40.540	41.080	39.064	1,028,700
2022-03-16	39.960	40.670	38.100	40.410	38.427	870,001
2022-03-15	42.050	42.050	39.710	39.710	37.761	801,933
2022-03-14	42.500	43.300	42.000	42.080	40.015	685,569
2022-03-11	40.770	42.970	40.560	42.840	40.738	763,521
2022-03-10	41.630	41.850	40.860	41.200	39.178	628,836
2022-03-09	42.300	42.650	39.010	40.420	38.436	1,200,792
2022-03-08	44.800	45.150	42.300	42.390	40.310	784,201
2022-03-07	46.130	46.300	44.570	44.790	42.592	620,020
2022-03-04	45.870	46.800	45.800	46.370	44.094	496,307
2022-03-03	46.160	46.510	45.900	46.120	43.857	347,323
2022-03-02	45.930	46.180	45.410	46.160	43.895	340,623
2022-03-01	45.990	46.250	45.830	46.080	43.819	374,131
2022-02-28	46.090	46.420	45.010	45.940	43.685	508,393
2022-02-25	46.080	46.940	45.860	46.050	43.790	699,535
2022-02-24	46.740	47.180	45.510	45.950	43.695	707,438
2022-02-23	46.640	47.320	46.340	47.040	44.731	504,335
2022-02-22	47.240	47.300	46.020	46.400	44.123	743,895
2022-02-21	47.920	48.170	47.320	47.550	45.216	770,660
2022-02-18	47.480	47.950	47.150	47.750	45.407	408,183
2022-02-17	47.520	47.970	47.190	47.590	45.254	439,977
2022-02-16	47.580	48.000	47.180	47.590	45.254	591,920
2022-02-15	47.520	47.980	47.360	47.580	45.245	642,473
2022-02-14	48.220	48.220	47.320	47.520	45.188	522,716
2022-02-11	49.350	49.420	48.080	48.430	46.053	1,293,736
2022-02-10	48.670	51.970	48.000	49.950	47.499	2,032,853
2022-02-09	48.240	48.670	47.240	47.890	45.540	653,937

← NewerPage 19 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.