Chongqing Millison Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	35.750	35.840	34.860	35.250	35.061	4,162,850
2023-07-31	34.670	36.390	34.400	36.040	35.847	6,249,577
2023-07-28	35.300	36.590	34.800	34.960	34.773	5,599,853
2023-07-27	35.500	37.770	35.500	35.910	35.718	6,304,321
2023-07-26	35.900	36.290	34.750	35.110	34.922	4,250,049
2023-07-25	33.970	36.270	33.850	36.050	35.857	7,405,131
2023-07-24	33.490	34.320	33.380	33.470	33.291	2,978,700
2023-07-21	35.340	35.910	33.580	33.600	33.420	7,020,229
2023-07-20	37.740	38.170	35.340	35.520	35.330	7,413,499
2023-07-19	38.000	38.670	37.130	38.310	38.105	6,663,496
2023-07-18	36.590	39.000	35.500	38.750	38.542	9,972,259
2023-07-17	37.500	38.280	36.120	36.680	36.484	7,090,591
2023-07-14	38.160	39.480	37.250	38.270	38.065	9,070,946
2023-07-13	38.680	41.310	38.000	38.440	38.234	13,666,860
2023-07-12	35.150	41.590	34.860	39.800	39.587	17,065,770
2023-07-11	33.520	35.770	33.350	35.390	35.200	6,369,751
2023-07-10	34.510	34.990	33.630	33.690	33.510	5,227,624
2023-07-07	33.520	36.280	33.130	35.170	34.982	8,208,357
2023-07-06	33.880	34.180	33.510	33.780	33.599	2,809,769
2023-07-05	34.800	35.660	33.850	33.860	33.679	4,637,643
2023-07-04	33.090	35.380	32.840	34.900	34.713	6,372,621
2023-07-03	33.610	34.660	33.250	33.290	33.112	4,380,189
2023-06-30	33.200	34.490	32.890	33.810	33.629	3,997,669
2023-06-29	33.230	33.780	32.000	32.980	32.803	3,537,937
2023-06-28	33.700	33.870	32.150	33.220	33.042	5,337,947
2023-06-27	34.150	35.000	33.600	34.400	34.216	6,255,105
2023-06-26	32.800	34.370	32.800	33.490	33.311	5,678,319
2023-06-21	33.460	34.400	33.070	33.110	32.933	5,026,383
2023-06-20	33.420	34.060	32.720	33.100	32.923	5,353,395
2023-06-19	34.230	34.720	33.300	33.580	33.400	6,402,080
2023-06-16	33.500	34.780	33.500	34.180	33.997	7,171,890
2023-06-15	32.280	35.070	31.900	34.110	33.927	12,131,960
2023-06-14	31.600	32.730	31.550	32.030	31.858	6,828,055
2023-06-13	31.680	32.760	31.420	31.970	31.799	7,788,553
2023-06-12	30.700	32.500	29.690	32.100	31.928	10,363,260
2023-06-09	29.600	31.290	29.600	30.560	30.342	6,487,666
2023-06-08	30.410	30.970	29.550	29.600	29.388	4,733,290
2023-06-07	29.680	30.650	29.550	30.130	29.915	3,750,658
2023-06-06	30.450	30.860	29.510	29.520	29.309	5,137,646
2023-06-05	31.200	31.480	30.410	30.410	30.193	4,594,855
2023-06-02	30.470	31.350	30.300	30.710	30.491	5,637,995
2023-06-01	31.880	32.170	30.560	30.750	30.530	8,285,214
2023-05-31	32.620	33.060	31.800	32.210	31.980	9,888,225
2023-05-30	31.000	36.000	30.730	33.200	32.963	15,122,000
2023-05-29	30.720	31.190	30.200	30.500	30.282	5,746,630
2023-05-26	30.740	32.160	29.060	31.310	31.086	11,463,500
2023-05-25	29.470	31.500	29.400	30.880	30.659	9,127,203
2023-05-24	29.900	30.350	29.250	29.650	29.438	5,435,087
2023-05-23	29.520	31.180	29.480	30.400	30.183	6,355,512
2023-05-22	30.150	30.490	28.950	29.930	29.716	4,434,804
2023-05-19	29.700	30.280	29.380	29.810	29.597	4,584,483
2023-05-18	29.520	30.780	29.520	30.080	29.865	7,325,924
2023-05-17	28.290	32.000	28.280	30.160	29.944	9,361,891
2023-05-16	28.000	28.500	27.890	28.100	27.899	3,761,619
2023-05-15	26.630	28.160	26.600	28.150	27.949	5,471,152
2023-05-12	27.510	27.870	26.880	26.880	26.688	3,476,146
2023-05-11	27.640	27.970	27.250	27.450	27.254	4,936,224
2023-05-10	26.700	28.480	26.310	28.200	27.998	8,211,226
2023-05-09	26.680	27.290	26.220	26.550	26.360	4,446,788
2023-05-08	26.410	26.970	26.380	26.660	26.470	4,696,179

← NewerPage 14 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.