Chongqing Millison Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.840	34.130	31.390	33.550	33.550	15,566,560
2025-10-23	30.500	32.080	29.860	31.940	31.940	9,896,980
2025-10-22	30.390	30.790	30.180	30.610	30.610	5,107,000
2025-10-21	30.520	30.790	30.100	30.570	30.570	5,498,675
2025-10-20	31.150	31.410	30.140	30.460	30.460	6,375,751
2025-10-17	32.190	32.450	30.610	30.640	30.640	8,921,800
2025-10-16	32.730	33.000	32.000	32.080	32.080	10,562,670
2025-10-15	33.240	33.630	32.400	33.360	33.360	14,113,850
2025-10-14	35.980	36.170	32.780	32.900	32.900	23,105,631
2025-10-13	32.910	36.750	32.750	36.580	36.580	26,162,471
2025-10-10	33.800	35.080	33.040	34.090	34.090	15,704,820
2025-10-09	34.910	35.450	34.040	34.260	34.260	13,091,760
2025-09-30	34.700	35.140	34.100	34.260	34.260	9,289,738
2025-09-29	34.700	35.250	34.200	34.790	34.790	11,681,710
2025-09-26	36.290	36.880	34.580	34.800	34.800	17,453,641
2025-09-25	39.000	39.330	35.540	36.860	36.860	25,093,439
2025-09-24	41.210	43.210	39.700	39.930	39.930	22,171,131
2025-09-23	40.080	41.860	38.240	40.110	40.110	20,435,850
2025-09-22	40.590	41.800	39.390	40.000	40.000	15,888,830
2025-09-19	41.010	42.080	39.600	40.040	40.040	19,146,410
2025-09-18	39.580	43.980	39.580	41.000	41.000	30,551,131
2025-09-17	40.960	42.120	38.500	39.100	39.100	31,396,740
2025-09-16	34.020	40.380	33.870	40.380	40.380	26,964,350
2025-09-15	33.760	35.870	33.000	33.650	33.650	19,737,689
2025-09-12	31.800	34.000	30.870	32.740	32.740	20,566,490
2025-09-11	30.010	31.990	30.010	31.420	31.420	20,446,230
2025-09-10	27.580	32.180	27.580	30.850	30.850	27,211,211
2025-09-09	28.570	28.570	27.410	27.560	27.560	8,448,801
2025-09-08	28.440	29.120	27.850	28.620	28.620	12,995,350
2025-09-05	25.800	28.980	25.580	28.310	28.310	20,868,240
2025-09-04	26.700	27.310	25.260	25.770	25.770	11,603,800
2025-09-03	26.130	27.780	25.530	27.150	27.150	14,761,780
2025-09-02	27.000	27.100	25.840	26.190	26.190	5,485,926
2025-09-01	26.640	27.450	26.450	27.100	27.100	6,259,600
2025-08-29	26.900	27.060	26.100	26.600	26.600	6,027,100
2025-08-28	25.900	27.450	25.900	26.900	26.900	10,123,980
2025-08-27	26.830	27.470	25.880	25.940	25.940	9,584,611
2025-08-26	26.820	27.750	26.520	27.110	27.110	6,505,811
2025-08-25	27.580	27.840	26.700	26.980	26.980	7,408,321
2025-08-22	27.410	27.910	27.200	27.480	27.480	5,812,000
2025-08-21	27.570	28.100	27.120	27.530	27.530	8,141,867
2025-08-20	26.800	27.990	26.660	27.800	27.800	10,619,070
2025-08-19	25.950	27.680	25.780	26.990	26.990	14,990,700
2025-08-18	25.350	26.480	25.350	25.980	25.980	10,642,400
2025-08-15	24.760	25.440	24.760	25.100	25.100	5,485,388
2025-08-14	25.310	25.430	24.700	24.760	24.760	5,880,785
2025-08-13	25.270	25.450	25.130	25.320	25.320	4,576,035
2025-08-12	25.240	25.490	25.020	25.300	25.300	4,597,200
2025-08-11	24.820	25.400	24.680	25.250	25.250	5,574,922
2025-08-08	24.600	25.000	24.360	24.820	24.820	5,846,983
2025-08-07	24.860	24.870	24.410	24.630	24.630	4,375,004
2025-08-06	24.740	24.970	24.650	24.840	24.840	4,467,799
2025-08-05	24.600	25.040	24.440	24.860	24.860	5,114,300
2025-08-04	24.020	24.600	23.980	24.580	24.580	3,071,300
2025-08-01	24.120	24.530	24.030	24.250	24.250	2,909,800
2025-07-31	24.400	24.760	24.020	24.200	24.200	3,706,900
2025-07-30	24.780	24.840	24.210	24.400	24.400	4,342,400
2025-07-29	25.020	25.290	24.710	24.830	24.830	5,164,218
2025-07-28	24.960	25.250	24.460	25.050	25.050	8,081,160
2025-07-25	23.960	24.820	23.850	24.650	24.650	6,591,989

← NewerPage 5 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.