Chongqing Millison Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26.410 | 26.980 | 24.120 | 24.650 | 24.518 | 8,079,756 |
| 2024-04-29 | 24.670 | 25.400 | 23.900 | 24.030 | 23.901 | 6,776,676 |
| 2024-04-26 | 23.240 | 23.900 | 23.240 | 23.480 | 23.354 | 3,383,702 |
| 2024-04-25 | 23.660 | 24.240 | 23.370 | 23.480 | 23.354 | 4,010,645 |
| 2024-04-24 | 22.060 | 23.870 | 22.060 | 23.630 | 23.503 | 4,596,481 |
| 2024-04-23 | 21.570 | 23.990 | 21.440 | 22.550 | 22.429 | 4,253,796 |
| 2024-04-22 | 22.330 | 22.600 | 21.360 | 21.800 | 21.683 | 2,895,986 |
| 2024-04-19 | 23.090 | 23.200 | 22.000 | 22.320 | 22.200 | 3,105,594 |
| 2024-04-18 | 24.700 | 25.200 | 22.910 | 23.240 | 23.116 | 4,778,356 |
| 2024-04-17 | 22.000 | 24.050 | 22.000 | 24.010 | 23.881 | 3,908,150 |
| 2024-04-16 | 23.550 | 23.550 | 21.360 | 21.590 | 21.474 | 4,488,266 |
| 2024-04-15 | 25.300 | 25.790 | 24.030 | 24.850 | 24.717 | 3,633,774 |
| 2024-04-12 | 26.200 | 26.620 | 25.510 | 25.510 | 25.373 | 2,933,690 |
| 2024-04-11 | 26.100 | 26.960 | 25.720 | 26.220 | 26.080 | 3,124,523 |
| 2024-04-10 | 28.500 | 28.510 | 26.190 | 26.480 | 26.338 | 6,961,654 |
| 2024-04-09 | 29.590 | 30.250 | 28.500 | 29.080 | 28.924 | 8,332,450 |
| 2024-04-08 | 29.120 | 32.500 | 29.010 | 30.960 | 30.794 | 12,590,490 |
| 2024-04-03 | 28.170 | 29.080 | 27.240 | 28.320 | 28.168 | 3,776,402 |
| 2024-04-02 | 29.140 | 29.310 | 27.910 | 28.300 | 28.148 | 5,276,281 |
| 2024-04-01 | 28.670 | 29.710 | 28.350 | 29.470 | 29.312 | 5,615,842 |
| 2024-03-29 | 30.380 | 30.430 | 29.040 | 29.210 | 29.054 | 7,132,219 |
| 2024-03-28 | 28.000 | 29.940 | 27.590 | 29.080 | 28.924 | 6,776,472 |
| 2024-03-27 | 29.890 | 29.900 | 28.000 | 28.200 | 28.049 | 7,690,651 |
| 2024-03-26 | 27.750 | 30.580 | 27.750 | 30.460 | 30.297 | 10,969,060 |
| 2024-03-25 | 28.500 | 29.480 | 27.480 | 28.640 | 28.487 | 9,298,653 |
| 2024-03-22 | 27.240 | 28.440 | 26.730 | 28.290 | 28.138 | 8,074,559 |
| 2024-03-21 | 27.500 | 27.700 | 27.050 | 27.240 | 27.094 | 3,783,330 |
| 2024-03-20 | 27.540 | 27.770 | 27.280 | 27.760 | 27.611 | 4,527,381 |
| 2024-03-19 | 27.380 | 28.120 | 26.830 | 27.750 | 27.601 | 6,322,530 |
| 2024-03-18 | 27.200 | 27.620 | 26.810 | 27.370 | 27.223 | 5,974,551 |
| 2024-03-15 | 26.240 | 26.890 | 26.020 | 26.700 | 26.557 | 3,623,094 |
| 2024-03-14 | 26.300 | 26.660 | 25.700 | 26.200 | 26.060 | 3,726,509 |
| 2024-03-13 | 26.800 | 27.120 | 26.560 | 26.690 | 26.547 | 4,849,556 |
| 2024-03-12 | 26.840 | 28.000 | 26.540 | 27.140 | 26.995 | 7,977,553 |
| 2024-03-11 | 25.530 | 26.700 | 25.320 | 26.700 | 26.557 | 6,186,144 |
| 2024-03-08 | 25.020 | 25.750 | 24.650 | 25.530 | 25.393 | 4,009,233 |
| 2024-03-07 | 26.370 | 26.560 | 24.990 | 25.020 | 24.886 | 5,131,532 |
| 2024-03-06 | 25.510 | 26.260 | 25.280 | 26.120 | 25.980 | 4,225,976 |
| 2024-03-05 | 25.950 | 26.630 | 25.550 | 25.700 | 25.562 | 5,076,888 |
| 2024-03-04 | 27.370 | 27.390 | 25.700 | 26.430 | 26.288 | 5,589,321 |
| 2024-03-01 | 26.600 | 27.250 | 26.230 | 26.780 | 26.637 | 7,544,847 |
| 2024-02-29 | 25.110 | 27.150 | 24.500 | 27.060 | 26.915 | 9,310,043 |
| 2024-02-28 | 29.000 | 31.960 | 25.620 | 25.900 | 25.761 | 17,265,070 |
| 2024-02-27 | 23.390 | 28.270 | 23.200 | 28.270 | 28.119 | 11,386,400 |
| 2024-02-26 | 23.200 | 24.210 | 22.900 | 23.560 | 23.434 | 5,864,519 |
| 2024-02-23 | 22.660 | 23.550 | 22.020 | 23.420 | 23.295 | 5,806,790 |
| 2024-02-22 | 21.250 | 22.280 | 21.250 | 22.280 | 22.161 | 4,499,725 |
| 2024-02-21 | 20.740 | 22.440 | 20.160 | 21.380 | 21.266 | 5,856,860 |
| 2024-02-20 | 20.530 | 21.160 | 19.970 | 20.910 | 20.798 | 4,556,893 |
| 2024-02-19 | 19.600 | 20.320 | 19.380 | 20.190 | 20.082 | 5,252,492 |
| 2024-02-08 | 17.450 | 19.330 | 16.910 | 19.080 | 18.978 | 5,846,668 |
| 2024-02-07 | 18.330 | 18.800 | 17.160 | 17.410 | 17.317 | 4,376,977 |
| 2024-02-06 | 17.000 | 18.950 | 16.220 | 18.400 | 18.301 | 4,501,504 |
| 2024-02-05 | 18.960 | 19.180 | 16.780 | 17.420 | 17.327 | 3,901,618 |
| 2024-02-02 | 20.400 | 20.830 | 18.400 | 19.220 | 19.117 | 3,645,594 |
| 2024-02-01 | 20.450 | 20.740 | 19.740 | 20.320 | 20.211 | 2,790,662 |
| 2024-01-31 | 21.580 | 21.680 | 20.290 | 20.300 | 20.191 | 3,696,795 |
| 2024-01-30 | 22.070 | 22.490 | 21.500 | 21.510 | 21.395 | 3,942,502 |
| 2024-01-29 | 23.520 | 23.790 | 22.380 | 22.430 | 22.310 | 4,120,153 |
| 2024-01-26 | 23.890 | 24.200 | 23.180 | 23.260 | 23.135 | 3,505,314 |
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.