Chongqing Millison Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.120	24.170	22.890	24.110	23.981	3,303,425
2024-01-24	23.540	23.950	22.500	23.340	23.215	3,672,194
2024-01-23	23.150	23.850	22.920	23.570	23.444	3,292,243
2024-01-22	24.050	24.480	22.900	23.150	23.026	3,726,384
2024-01-19	24.980	25.080	24.000	24.080	23.951	3,685,785
2024-01-18	25.420	25.490	24.460	25.080	24.946	4,224,359
2024-01-17	26.300	26.300	25.420	25.420	25.284	3,366,770
2024-01-16	26.460	26.880	25.790	26.410	26.269	5,048,379
2024-01-15	27.990	27.990	26.430	26.570	26.428	7,351,633
2024-01-12	32.550	32.640	30.920	30.920	30.754	3,189,187
2024-01-11	32.410	32.930	32.410	32.550	32.376	2,258,082
2024-01-10	32.760	33.000	32.400	32.410	32.236	1,002,636
2024-01-09	32.400	33.130	32.370	33.050	32.873	1,452,113
2024-01-08	32.920	33.040	32.370	32.370	32.197	989,736
2024-01-05	33.880	33.940	32.810	33.050	32.873	1,350,280
2024-01-04	33.750	33.770	33.290	33.500	33.321	883,806
2024-01-03	34.120	34.130	33.250	33.530	33.350	1,554,735
2024-01-02	34.580	34.880	34.060	34.150	33.967	1,364,550
2023-12-29	34.500	35.170	34.500	34.690	34.504	2,166,159
2023-12-28	33.470	34.990	32.910	34.640	34.454	2,848,615
2023-12-27	33.320	33.600	32.820	33.390	33.211	1,825,196
2023-12-26	34.390	34.550	32.990	33.310	33.132	2,109,905
2023-12-25	33.660	34.770	33.600	34.530	34.345	2,575,695
2023-12-22	34.300	34.610	33.600	33.660	33.480	1,876,889
2023-12-21	33.570	34.140	32.710	34.140	33.957	2,286,065
2023-12-20	34.280	34.440	33.570	33.570	33.390	1,437,300
2023-12-19	33.800	34.780	33.680	34.270	34.086	1,812,808
2023-12-18	33.490	34.060	33.320	33.690	33.510	1,802,078
2023-12-15	34.030	34.160	33.460	33.690	33.510	1,721,449
2023-12-14	34.630	35.120	33.870	33.900	33.718	2,269,885
2023-12-13	35.320	35.490	34.630	34.630	34.445	2,113,503
2023-12-12	35.760	35.810	35.310	35.550	35.360	1,764,955
2023-12-11	35.100	35.830	34.600	35.750	35.559	2,348,390
2023-12-08	34.770	35.490	34.660	35.310	35.121	2,635,302
2023-12-07	34.600	35.000	34.080	34.810	34.624	2,460,820
2023-12-06	34.500	35.020	34.410	34.530	34.345	2,316,526
2023-12-05	35.800	35.890	34.410	34.470	34.285	4,871,874
2023-12-04	36.800	36.800	36.030	36.080	35.887	4,201,074
2023-12-01	36.920	36.970	36.160	36.900	36.702	4,495,718
2023-11-30	37.100	37.480	36.000	37.190	36.991	4,602,670
2023-11-29	39.230	39.700	37.240	37.400	37.200	7,995,028
2023-11-28	38.930	39.470	38.380	38.820	38.612	9,098,459
2023-11-27	37.560	40.100	37.550	39.680	39.467	14,267,280
2023-11-24	38.000	38.180	36.360	36.440	36.245	5,051,567
2023-11-23	36.000	38.400	35.890	37.900	37.697	7,488,958
2023-11-22	36.760	37.160	36.110	36.110	35.917	3,879,757
2023-11-21	37.660	37.960	36.760	36.780	36.583	5,416,724
2023-11-20	37.920	38.290	37.260	37.960	37.757	6,070,696
2023-11-17	37.510	39.160	37.510	38.130	37.926	8,723,918
2023-11-16	39.900	41.650	37.730	38.910	38.702	18,573,270
2023-11-15	36.800	38.650	35.940	38.000	37.796	8,129,383
2023-11-14	35.860	36.720	35.560	36.680	36.484	5,273,177
2023-11-13	35.050	36.400	35.050	35.860	35.668	4,374,318
2023-11-10	35.110	35.590	34.350	34.990	34.803	4,194,752
2023-11-09	37.110	37.250	35.060	35.150	34.962	6,277,201
2023-11-08	37.810	39.000	36.920	37.260	37.060	10,085,290
2023-11-07	35.760	36.920	35.600	36.550	36.354	6,016,595
2023-11-06	33.500	36.500	33.500	36.200	36.006	7,193,469
2023-11-03	32.820	33.650	32.820	33.420	33.241	2,513,392
2023-11-02	33.410	33.860	32.680	32.680	32.505	3,226,148

← NewerPage 12 of 15 · 847 trading daysOlder →

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.