Chongqing Millison Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.700	34.000	33.050	33.350	33.171	2,581,677
2023-10-31	34.450	34.620	33.170	33.410	33.231	4,498,631
2023-10-30	34.000	35.060	33.780	34.730	34.544	4,510,550
2023-10-27	33.700	34.900	33.510	34.470	34.285	6,119,750
2023-10-26	32.460	34.250	31.820	34.200	34.017	6,722,947
2023-10-25	32.880	33.970	32.800	33.020	32.843	6,007,382
2023-10-24	31.700	33.400	31.600	33.050	32.873	6,772,933
2023-10-23	35.000	35.310	33.800	34.010	33.828	3,894,075
2023-10-20	35.760	36.490	35.100	35.300	35.111	4,293,356
2023-10-19	36.400	37.120	35.570	35.750	35.559	7,601,944
2023-10-18	37.160	38.000	36.800	37.390	37.190	6,232,424
2023-10-17	37.890	37.970	37.030	37.480	37.279	4,093,402
2023-10-16	39.400	39.500	37.570	37.830	37.627	7,281,717
2023-10-13	38.760	40.290	38.640	39.400	39.189	9,803,521
2023-10-12	39.470	39.650	38.330	39.020	38.811	7,086,246
2023-10-11	40.500	41.200	39.290	39.470	39.259	10,439,130
2023-10-10	46.250	46.500	41.710	41.990	41.765	19,273,631
2023-10-09	36.380	42.820	36.380	42.820	42.591	14,544,030
2023-09-28	35.170	36.370	35.000	35.680	35.489	4,792,222
2023-09-27	34.620	36.600	34.600	35.220	35.031	5,612,850
2023-09-26	34.910	35.150	34.350	34.450	34.265	3,479,513
2023-09-25	34.210	35.530	34.070	35.250	35.061	5,834,321
2023-09-22	33.220	34.700	32.780	34.410	34.226	4,690,231
2023-09-21	34.000	34.280	32.840	33.290	33.112	5,163,998
2023-09-20	35.820	36.000	34.110	34.210	34.027	6,663,634
2023-09-19	37.380	37.870	36.010	36.280	36.086	9,640,397
2023-09-18	37.080	39.800	36.510	38.630	38.423	14,374,220
2023-09-15	35.690	41.300	35.300	37.760	37.558	14,398,080
2023-09-14	34.410	36.300	34.160	35.000	34.813	5,494,601
2023-09-13	35.550	35.600	34.010	34.450	34.265	3,269,265
2023-09-12	36.150	36.670	35.410	35.910	35.718	4,229,921
2023-09-11	34.400	36.440	34.030	36.370	36.175	5,124,301
2023-09-08	34.160	34.580	33.880	34.260	34.077	1,505,403
2023-09-07	35.310	35.430	34.040	34.100	33.917	2,458,442
2023-09-06	35.370	35.850	35.150	35.290	35.101	2,910,442
2023-09-05	35.430	36.970	35.300	35.900	35.708	4,439,651
2023-09-04	35.510	35.710	34.900	35.590	35.399	2,943,600
2023-09-01	34.650	35.870	34.650	35.320	35.131	3,202,226
2023-08-31	34.950	35.380	34.640	34.830	34.643	2,277,445
2023-08-30	34.670	35.500	34.420	34.830	34.643	4,082,610
2023-08-29	31.850	34.890	31.420	34.890	34.703	5,929,674
2023-08-28	32.830	33.400	31.320	31.990	31.819	4,357,012
2023-08-25	32.160	32.230	30.860	30.900	30.735	3,037,215
2023-08-24	32.850	32.960	31.140	32.380	32.207	3,357,659
2023-08-23	34.640	34.660	32.610	32.650	32.475	3,879,055
2023-08-22	33.740	34.850	33.160	34.350	34.166	5,066,960
2023-08-21	33.720	34.430	33.540	33.560	33.380	2,847,034
2023-08-18	33.050	34.900	33.000	33.790	33.609	5,705,356
2023-08-17	32.240	33.190	31.900	33.010	32.833	2,313,814
2023-08-16	33.090	33.370	32.160	32.240	32.067	2,760,369
2023-08-15	33.800	34.170	33.060	33.350	33.171	2,483,113
2023-08-14	32.250	34.220	32.050	34.000	33.818	4,887,998
2023-08-11	33.190	33.190	32.300	32.380	32.207	1,977,431
2023-08-10	32.740	33.270	32.630	33.150	32.972	2,203,975
2023-08-09	32.950	32.960	32.450	32.650	32.475	2,005,107
2023-08-08	32.910	33.300	32.850	33.100	32.923	2,375,822
2023-08-07	32.900	33.290	32.660	32.900	32.724	2,748,020
2023-08-04	33.830	34.100	32.890	33.130	32.953	3,899,218
2023-08-03	34.000	34.300	33.620	33.730	33.549	2,473,510
2023-08-02	35.320	35.480	34.030	34.160	33.977	4,302,022

← NewerPage 13 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.