Chongqing Millison Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.000	36.890	35.610	36.280	36.280	7,677,150
2026-01-19	37.890	37.890	36.020	36.130	36.130	11,779,160
2026-01-16	34.000	38.400	34.000	37.490	37.490	17,518,350
2026-01-15	33.780	34.430	32.880	34.160	34.160	7,790,473
2026-01-14	33.800	34.720	33.450	33.880	33.880	8,449,740
2026-01-13	34.540	35.170	33.820	33.890	33.890	7,133,502
2026-01-12	35.200	35.440	34.110	34.550	34.550	8,342,483
2026-01-09	34.650	35.500	34.460	35.180	35.180	6,145,227
2026-01-08	34.540	35.530	34.290	34.650	34.650	5,943,480
2026-01-07	34.350	35.280	33.970	34.590	34.590	6,175,655
2026-01-06	34.880	35.180	34.050	34.280	34.280	6,028,765
2026-01-05	34.680	35.550	34.400	35.100	35.100	5,940,990
2025-12-31	35.900	35.950	34.420	34.580	34.580	5,234,100
2025-12-30	35.700	36.050	35.390	35.570	35.570	7,317,339
2025-12-29	37.060	38.390	36.170	36.440	36.440	11,433,120
2025-12-26	37.280	37.710	36.000	36.850	36.850	5,360,873
2025-12-25	37.520	37.950	36.860	37.280	37.280	5,010,812
2025-12-24	36.680	37.680	36.160	37.310	37.310	5,081,440
2025-12-23	36.760	37.300	36.200	36.500	36.500	3,821,055
2025-12-22	37.010	37.980	36.760	36.980	36.980	4,750,800
2025-12-19	37.220	37.550	36.410	36.940	36.940	4,861,831
2025-12-18	37.020	38.700	37.020	37.200	37.200	7,032,985
2025-12-17	35.880	38.000	34.010	37.610	37.610	11,105,760
2025-12-16	37.000	37.540	35.350	35.770	35.770	4,689,900
2025-12-15	37.480	37.730	36.460	36.770	36.770	4,805,300
2025-12-12	37.700	38.330	37.500	37.610	37.610	4,454,034
2025-12-11	38.120	38.840	37.660	37.980	37.980	4,716,705
2025-12-10	38.000	38.710	37.670	38.200	38.200	6,698,700
2025-12-09	39.380	39.380	38.130	38.200	38.200	5,661,065
2025-12-08	39.500	40.120	38.480	39.520	39.520	9,810,534
2025-12-05	38.000	39.000	36.670	38.890	38.890	6,950,846
2025-12-04	38.400	39.360	38.180	38.180	38.180	5,834,898
2025-12-03	39.480	39.590	37.800	38.370	38.370	5,237,029
2025-12-02	39.190	39.440	37.850	38.720	38.720	8,956,122
2025-12-01	38.550	40.750	38.170	39.600	39.600	11,840,290
2025-11-28	36.400	38.500	35.640	38.130	38.130	14,553,910
2025-11-27	40.500	41.550	35.000	35.860	35.860	25,762,779
2025-11-26	44.220	44.380	40.470	40.610	40.610	16,296,240
2025-11-25	43.000	45.880	43.000	44.750	44.750	15,005,600
2025-11-24	42.140	43.050	40.520	42.190	42.190	12,916,750
2025-11-21	42.590	43.380	40.200	42.100	42.100	16,103,340
2025-11-20	40.060	44.990	40.060	42.120	42.120	19,480,721
2025-11-19	42.840	42.900	38.000	39.870	39.870	13,594,990
2025-11-18	40.530	41.750	39.600	40.980	40.980	13,523,100
2025-11-17	37.910	40.990	37.910	40.110	40.110	17,605,971
2025-11-14	37.530	39.000	37.000	37.900	37.900	9,904,727
2025-11-13	37.900	39.110	36.770	39.050	39.050	16,588,609
2025-11-12	35.370	38.000	34.850	37.490	37.490	21,070,520
2025-11-11	34.580	35.200	34.530	34.980	34.980	9,285,899
2025-11-10	33.830	34.550	33.420	34.510	34.510	7,860,650
2025-11-07	33.670	34.760	33.080	33.880	33.880	9,381,385
2025-11-06	32.260	33.950	31.800	33.660	33.660	8,054,208
2025-11-05	31.240	33.110	31.240	32.270	32.270	5,865,128
2025-11-04	33.100	33.260	31.490	31.790	31.790	5,954,700
2025-11-03	33.200	33.580	32.710	33.120	33.120	4,179,045
2025-10-31	32.380	34.270	32.320	33.300	33.300	7,359,616
2025-10-30	32.810	33.300	32.370	32.470	32.470	5,409,112
2025-10-29	32.920	33.540	32.450	33.140	33.140	5,193,316
2025-10-28	32.910	33.290	32.430	32.920	32.920	5,676,814
2025-10-27	33.660	34.140	32.860	32.910	32.910	8,500,151

← NewerPage 4 of 15 · 846 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.