Chongqing Millison Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.600 | 19.130 | 18.440 | 19.050 | 19.050 | 1,908,231 |
| 2024-07-26 | 18.090 | 18.710 | 18.090 | 18.630 | 18.630 | 1,463,700 |
| 2024-07-25 | 17.900 | 18.440 | 17.750 | 18.230 | 18.230 | 1,718,178 |
| 2024-07-24 | 18.500 | 18.770 | 18.060 | 18.100 | 18.100 | 1,966,211 |
| 2024-07-23 | 18.830 | 19.220 | 18.610 | 18.610 | 18.610 | 1,922,087 |
| 2024-07-22 | 18.920 | 19.060 | 18.760 | 18.990 | 18.990 | 1,445,787 |
| 2024-07-19 | 18.770 | 19.310 | 18.610 | 18.920 | 18.920 | 1,697,350 |
| 2024-07-18 | 19.310 | 19.380 | 18.600 | 18.900 | 18.900 | 2,860,161 |
| 2024-07-17 | 20.360 | 20.360 | 19.470 | 19.500 | 19.500 | 3,178,760 |
| 2024-07-16 | 20.010 | 20.880 | 20.000 | 20.530 | 20.530 | 3,828,796 |
| 2024-07-15 | 19.800 | 20.960 | 19.800 | 20.420 | 20.420 | 5,232,174 |
| 2024-07-12 | 19.420 | 20.080 | 19.360 | 19.780 | 19.780 | 3,013,764 |
| 2024-07-11 | 19.350 | 19.810 | 19.120 | 19.580 | 19.580 | 3,125,014 |
| 2024-07-10 | 18.800 | 19.900 | 18.760 | 19.080 | 19.080 | 3,302,093 |
| 2024-07-09 | 18.540 | 18.740 | 18.000 | 18.730 | 18.730 | 2,031,170 |
| 2024-07-08 | 18.940 | 19.000 | 18.080 | 18.200 | 18.200 | 2,277,933 |
| 2024-07-05 | 19.000 | 19.180 | 18.420 | 18.940 | 18.940 | 1,507,769 |
| 2024-07-04 | 19.530 | 19.910 | 18.780 | 18.800 | 18.800 | 1,883,832 |
| 2024-07-03 | 19.950 | 20.100 | 19.470 | 19.530 | 19.530 | 1,653,500 |
| 2024-07-02 | 20.060 | 20.170 | 19.750 | 19.950 | 19.950 | 1,870,445 |
| 2024-07-01 | 19.580 | 20.170 | 18.880 | 20.090 | 20.090 | 3,931,687 |
| 2024-06-28 | 20.000 | 20.800 | 19.250 | 19.580 | 19.580 | 4,130,105 |
| 2024-06-27 | 21.880 | 21.900 | 17.820 | 20.100 | 20.100 | 5,242,393 |
| 2024-06-26 | 21.210 | 22.400 | 20.400 | 22.400 | 22.280 | 4,163,685 |
| 2024-06-25 | 21.440 | 22.160 | 21.340 | 21.500 | 21.385 | 2,499,403 |
| 2024-06-24 | 22.150 | 22.650 | 21.290 | 21.440 | 21.325 | 3,421,432 |
| 2024-06-21 | 20.970 | 22.770 | 20.670 | 22.320 | 22.200 | 4,690,432 |
| 2024-06-20 | 22.240 | 22.240 | 21.100 | 21.100 | 20.987 | 3,391,778 |
| 2024-06-19 | 22.880 | 23.180 | 22.030 | 22.070 | 21.952 | 4,369,828 |
| 2024-06-18 | 22.990 | 23.470 | 22.800 | 22.910 | 22.787 | 6,104,255 |
| 2024-06-17 | 21.850 | 22.500 | 21.800 | 22.500 | 22.380 | 4,702,329 |
| 2024-06-14 | 21.750 | 22.240 | 21.350 | 21.930 | 21.813 | 3,566,075 |
| 2024-06-13 | 21.880 | 22.210 | 21.710 | 21.950 | 21.832 | 3,625,028 |
| 2024-06-12 | 21.890 | 22.240 | 21.820 | 22.000 | 21.882 | 3,474,668 |
| 2024-06-11 | 21.540 | 22.240 | 20.770 | 22.050 | 21.932 | 5,434,195 |
| 2024-06-07 | 21.800 | 22.000 | 21.340 | 21.550 | 21.435 | 6,152,885 |
| 2024-06-06 | 20.500 | 22.460 | 20.490 | 21.970 | 21.852 | 10,434,050 |
| 2024-06-05 | 20.880 | 21.080 | 20.260 | 20.280 | 20.171 | 2,336,885 |
| 2024-06-04 | 21.180 | 21.200 | 20.320 | 20.660 | 20.549 | 2,376,100 |
| 2024-06-03 | 21.550 | 21.880 | 21.120 | 21.390 | 21.275 | 2,193,460 |
| 2024-05-31 | 21.120 | 21.680 | 21.090 | 21.550 | 21.435 | 1,993,078 |
| 2024-05-30 | 21.270 | 21.440 | 21.100 | 21.120 | 21.007 | 1,457,800 |
| 2024-05-29 | 20.980 | 21.520 | 20.960 | 21.470 | 21.355 | 1,994,700 |
| 2024-05-28 | 21.080 | 21.380 | 20.880 | 20.900 | 20.788 | 1,255,300 |
| 2024-05-27 | 21.100 | 21.300 | 20.650 | 21.250 | 21.136 | 2,099,852 |
| 2024-05-24 | 21.700 | 21.860 | 21.100 | 21.160 | 21.047 | 2,046,426 |
| 2024-05-23 | 22.010 | 22.090 | 21.600 | 21.700 | 21.584 | 1,686,200 |
| 2024-05-22 | 21.600 | 22.160 | 21.600 | 22.090 | 21.972 | 2,016,879 |
| 2024-05-21 | 22.060 | 22.080 | 21.600 | 21.780 | 21.663 | 2,249,980 |
| 2024-05-20 | 22.570 | 22.570 | 21.860 | 22.010 | 21.892 | 3,105,828 |
| 2024-05-17 | 22.130 | 22.310 | 21.860 | 22.310 | 22.191 | 2,249,400 |
| 2024-05-16 | 22.160 | 22.350 | 21.980 | 22.010 | 21.892 | 2,541,950 |
| 2024-05-15 | 22.420 | 22.550 | 21.970 | 22.050 | 21.932 | 2,257,912 |
| 2024-05-14 | 22.610 | 22.610 | 22.200 | 22.360 | 22.240 | 2,205,352 |
| 2024-05-13 | 22.600 | 22.730 | 22.130 | 22.210 | 22.091 | 3,507,887 |
| 2024-05-10 | 24.390 | 24.390 | 23.130 | 23.200 | 23.076 | 4,128,700 |
| 2024-05-09 | 24.380 | 24.700 | 23.680 | 24.190 | 24.060 | 4,172,708 |
| 2024-05-08 | 24.150 | 25.170 | 23.910 | 24.690 | 24.558 | 5,108,354 |
| 2024-05-07 | 24.450 | 24.790 | 24.040 | 24.390 | 24.259 | 5,395,459 |
| 2024-05-06 | 24.780 | 26.180 | 24.450 | 25.410 | 25.274 | 7,630,404 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-27 | 0.1200 CNY |
| 2023-06-12 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.