Double Medical Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	48.240	48.670	47.240	47.890	45.540	653,937
2022-02-08	48.750	48.750	47.240	48.280	45.911	486,480
2022-02-07	48.320	48.990	47.690	48.620	46.234	661,208
2022-01-28	47.270	48.280	46.790	48.190	45.825	601,794
2022-01-27	47.520	47.750	46.600	47.190	44.874	468,500
2022-01-26	46.800	47.540	46.550	47.280	44.960	594,717
2022-01-25	48.000	48.240	46.750	46.810	44.513	790,119
2022-01-24	48.000	48.690	47.210	47.990	45.635	764,220
2022-01-21	50.000	50.100	47.000	48.750	46.358	1,777,046
2022-01-20	51.340	52.290	50.300	50.360	47.889	1,164,080
2022-01-19	52.430	52.700	50.900	51.350	48.830	1,074,040
2022-01-18	53.600	53.930	52.400	52.730	50.142	1,008,020
2022-01-17	51.800	54.350	51.700	53.590	50.960	2,193,652
2022-01-14	51.000	52.550	50.300	52.170	49.610	1,841,680
2022-01-13	51.540	52.100	51.000	51.250	48.735	1,284,445
2022-01-12	51.350	52.000	50.790	51.760	49.220	1,098,575
2022-01-11	51.340	51.950	50.870	51.180	48.668	1,083,704
2022-01-10	51.550	52.400	50.700	51.900	49.353	1,293,946
2022-01-07	49.620	52.290	49.550	51.550	49.020	1,997,499
2022-01-06	49.880	50.220	49.350	49.940	47.489	965,926
2022-01-05	51.190	51.300	49.400	49.880	47.432	1,345,792
2022-01-04	50.620	51.660	50.420	51.180	48.668	1,226,625
2021-12-31	50.050	51.000	49.720	50.620	48.136	1,175,144
2021-12-30	50.370	50.450	49.710	50.120	47.660	894,387
2021-12-29	49.720	50.800	49.330	50.370	47.898	1,107,645
2021-12-28	50.330	51.000	49.420	49.710	47.270	1,296,299
2021-12-27	48.710	50.150	48.590	50.150	47.689	1,401,995
2021-12-24	48.580	49.010	47.800	48.950	46.548	812,440
2021-12-23	48.510	48.650	48.280	48.560	46.177	783,621
2021-12-22	48.700	49.340	48.210	49.260	46.843	876,984
2021-12-21	48.950	48.990	48.130	48.450	46.072	557,259
2021-12-20	48.080	49.290	48.080	48.710	46.320	1,019,689
2021-12-17	48.000	48.500	47.710	48.400	46.025	748,210
2021-12-16	47.990	48.500	47.580	48.130	45.768	502,800
2021-12-15	48.990	48.990	47.900	48.240	45.873	854,303
2021-12-14	48.810	49.500	48.530	48.990	46.586	844,106
2021-12-13	48.610	49.730	48.370	48.790	46.396	1,268,525
2021-12-10	48.900	49.250	48.050	48.460	46.082	1,117,717
2021-12-09	47.330	49.310	47.180	48.940	46.538	1,854,972
2021-12-08	47.040	47.600	46.650	47.330	45.007	641,450
2021-12-07	47.130	47.200	46.810	47.040	44.731	481,661
2021-12-06	47.330	47.560	46.700	46.860	44.560	806,037
2021-12-03	47.250	47.700	47.010	47.330	45.007	527,940
2021-12-02	47.840	47.980	47.220	47.240	44.922	635,600
2021-12-01	47.180	48.020	46.880	47.890	45.540	790,576
2021-11-30	47.720	48.070	46.770	47.240	44.922	1,156,610
2021-11-29	48.600	49.650	47.600	47.610	45.274	1,440,209
2021-11-26	50.080	50.410	49.130	49.300	46.881	929,325
2021-11-25	49.070	50.150	48.770	49.950	47.499	1,582,931
2021-11-24	48.480	49.600	48.420	48.810	46.415	925,696
2021-11-23	48.200	48.750	48.000	48.490	46.110	636,925
2021-11-22	48.200	48.590	47.800	48.450	46.072	922,503
2021-11-19	48.520	48.860	47.500	48.450	46.072	651,271
2021-11-18	49.620	49.980	48.210	48.630	46.243	1,243,006
2021-11-17	49.490	50.150	49.100	49.610	47.175	931,312
2021-11-16	50.390	51.880	49.300	49.500	47.071	1,608,646
2021-11-15	48.030	50.350	48.030	49.690	47.251	1,544,899
2021-11-12	48.210	48.710	47.710	48.580	46.196	929,817
2021-11-11	46.700	48.470	46.530	48.220	45.854	1,509,111
2021-11-10	46.670	47.250	46.060	47.110	44.798	836,270

← NewerPage 20 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.