Chongqing Millison Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	43.050	43.150	41.200	41.770	41.770	7,293,100
2026-04-22	43.180	43.550	42.250	42.940	42.940	7,479,271
2026-04-21	44.200	44.600	43.010	43.370	43.370	6,055,113
2026-04-20	45.390	45.710	43.820	44.040	44.040	11,070,070
2026-04-17	41.550	45.870	41.310	45.400	45.400	17,712,020
2026-04-16	42.510	43.320	41.300	42.000	42.000	7,280,831
2026-04-15	41.310	43.430	41.080	41.530	41.530	10,468,990
2026-04-14	40.330	41.800	39.900	41.220	41.220	9,808,717
2026-04-13	39.900	41.050	39.610	40.270	40.270	7,000,176
2026-04-10	42.230	42.330	39.780	40.310	40.310	15,659,500
2026-04-09	39.760	43.550	39.760	42.530	42.530	14,235,030
2026-04-08	40.670	41.970	40.050	40.600	40.600	10,964,630
2026-04-07	38.720	39.880	38.270	39.700	39.700	7,222,955
2026-04-03	37.370	39.390	36.880	38.240	38.240	6,558,155
2026-04-02	38.780	39.010	36.960	37.370	37.370	5,316,502
2026-04-01	39.380	39.890	38.560	39.010	39.010	5,774,000
2026-03-31	39.560	40.880	38.520	38.540	38.540	6,352,530
2026-03-30	38.600	40.550	37.500	39.730	39.730	9,907,649
2026-03-27	39.340	41.330	38.100	39.160	39.160	7,815,045
2026-03-26	40.760	41.160	39.070	39.650	39.650	9,431,207
2026-03-25	38.260	41.990	38.100	41.600	41.600	15,358,010
2026-03-24	37.800	38.660	36.220	38.200	38.200	6,904,700
2026-03-23	37.400	38.780	35.990	37.320	37.320	12,221,070
2026-03-20	42.010	43.700	38.630	38.960	38.960	14,166,430
2026-03-19	42.500	42.780	41.000	41.230	41.230	9,505,720
2026-03-18	40.870	43.920	40.870	43.120	43.120	13,666,560
2026-03-17	42.200	42.590	40.260	40.520	40.520	6,603,207
2026-03-16	41.620	42.420	39.880	42.390	42.390	10,212,260
2026-03-13	39.080	42.380	38.740	41.660	41.660	12,977,420
2026-03-12	40.010	40.460	38.920	39.010	39.010	7,863,800
2026-03-11	40.280	42.170	40.000	40.290	40.290	12,729,650
2026-03-10	39.810	40.560	39.100	39.930	39.930	9,353,281
2026-03-09	38.230	40.480	38.230	39.800	39.800	13,011,320
2026-03-06	37.140	40.210	37.140	38.320	38.320	15,862,590
2026-03-05	35.000	37.920	33.990	37.540	37.540	16,646,740
2026-03-04	33.370	33.940	32.540	33.210	33.210	4,843,887
2026-03-03	35.420	35.580	33.310	33.370	33.370	5,396,955
2026-03-02	36.200	36.820	35.000	35.050	35.050	6,853,710
2026-02-27	36.820	37.330	36.240	36.900	36.900	4,571,072
2026-02-26	37.110	37.260	36.300	36.820	36.820	4,579,878
2026-02-25	36.770	37.580	36.500	37.260	37.260	6,964,835
2026-02-24	35.890	37.370	35.890	36.770	36.770	7,049,744
2026-02-13	35.500	36.280	35.450	35.590	35.590	3,938,044
2026-02-12	35.400	36.200	35.290	35.760	35.760	4,391,936
2026-02-11	35.350	35.800	35.100	35.400	35.400	3,118,524
2026-02-10	35.770	35.770	35.000	35.390	35.390	3,381,819
2026-02-09	35.000	36.160	34.660	35.750	35.750	6,045,507
2026-02-06	34.020	34.870	33.860	34.400	34.400	3,319,500
2026-02-05	34.330	35.170	34.020	34.270	34.270	4,794,000
2026-02-04	34.630	35.400	34.060	34.600	34.600	4,065,410
2026-02-03	33.340	34.980	33.340	34.940	34.940	7,771,225
2026-02-02	32.300	34.950	32.000	33.160	33.160	8,664,236
2026-01-30	33.830	33.960	32.600	33.110	33.110	4,808,901
2026-01-29	34.770	35.200	33.790	33.880	33.880	5,623,138
2026-01-28	34.810	35.870	34.140	35.000	35.000	6,383,000
2026-01-27	34.350	34.750	33.160	34.580	34.580	6,094,285
2026-01-26	35.780	36.200	34.380	34.690	34.690	7,726,800
2026-01-23	36.050	36.940	35.380	36.220	36.220	9,965,723
2026-01-22	39.080	39.580	35.730	36.020	36.020	14,222,050
2026-01-21	36.070	37.490	35.660	37.260	37.260	9,711,850

← NewerPage 3 of 5 · 243 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.