Chongqing Millison Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	24.020	24.290	23.890	23.980	23.980	3,592,700
2025-07-23	23.810	24.340	23.610	24.090	24.090	4,813,685
2025-07-22	24.240	24.450	23.880	23.960	23.960	3,508,492
2025-07-21	24.280	24.590	23.950	24.220	24.220	4,177,775
2025-07-18	24.520	24.790	24.100	24.380	24.380	6,938,341
2025-07-17	24.000	24.790	23.810	24.570	24.570	10,121,480
2025-07-16	22.800	24.240	22.650	23.930	23.930	12,327,400
2025-07-15	22.620	22.880	22.320	22.790	22.790	3,898,301
2025-07-14	22.620	22.880	22.570	22.730	22.730	2,613,500
2025-07-11	22.790	22.790	22.480	22.660	22.660	3,340,435
2025-07-10	22.870	22.960	22.530	22.600	22.600	3,147,500
2025-07-09	23.290	23.290	22.780	22.810	22.810	4,320,876
2025-07-08	23.190	23.470	22.960	23.220	23.220	4,164,200
2025-07-07	23.110	23.190	22.910	23.070	23.070	2,796,301
2025-07-04	23.810	23.810	23.160	23.210	23.210	5,887,500
2025-07-03	24.290	24.390	23.660	23.820	23.820	5,697,100
2025-07-02	23.990	24.870	23.880	24.270	24.270	8,290,600
2025-07-01	23.990	24.320	23.870	24.090	24.090	4,092,900
2025-06-30	23.890	24.470	23.740	24.100	24.100	7,079,400
2025-06-27	24.840	25.300	23.870	23.940	23.940	8,681,500
2025-06-26	23.970	24.230	23.710	23.710	23.710	5,481,613
2025-06-25	23.600	24.140	23.490	24.080	24.080	7,511,200
2025-06-24	24.450	24.680	23.620	23.760	23.760	7,804,000
2025-06-23	22.230	23.600	22.150	23.210	23.210	6,787,825
2025-06-20	22.750	23.060	22.310	22.460	22.460	2,768,304
2025-06-19	22.800	23.310	22.410	22.610	22.610	3,741,900
2025-06-18	22.660	22.890	22.400	22.830	22.830	2,501,500
2025-06-17	22.980	23.160	22.580	22.820	22.820	2,949,704
2025-06-16	22.810	23.280	22.770	22.980	22.980	2,649,800
2025-06-13	23.400	23.400	22.700	22.900	22.900	4,318,345
2025-06-12	23.500	23.750	23.320	23.480	23.480	2,769,500
2025-06-11	23.980	24.170	23.540	23.650	23.650	2,974,045
2025-06-10	24.300	24.490	23.280	23.680	23.680	4,795,032
2025-06-09	24.390	24.670	24.110	24.280	24.280	3,693,200
2025-06-06	24.850	24.860	24.250	24.380	24.380	3,148,741
2025-06-05	24.750	25.000	24.430	24.900	24.900	4,237,401
2025-06-04	24.430	24.750	24.280	24.730	24.730	4,017,400
2025-06-03	24.070	25.100	23.950	24.440	24.440	4,853,317
2025-05-30	26.290	26.480	24.110	24.280	24.280	10,947,100
2025-05-29	24.990	26.690	24.980	26.050	26.050	9,375,106
2025-05-28	25.400	26.310	25.150	25.200	25.200	6,684,537
2025-05-27	26.370	26.460	25.280	25.650	25.650	7,644,900
2025-05-26	24.560	27.180	24.510	26.350	26.350	13,766,330
2025-05-23	25.470	25.980	24.670	24.680	24.680	7,322,200
2025-05-22	25.390	26.190	24.910	25.530	25.530	8,544,106
2025-05-21	25.390	25.780	24.520	25.110	25.110	8,813,700
2025-05-20	26.490	26.490	25.400	25.440	25.440	9,243,751
2025-05-19	26.270	27.050	25.830	26.480	26.480	10,465,550
2025-05-16	25.500	26.400	25.480	25.630	25.630	7,808,278
2025-05-15	26.170	26.250	25.430	25.650	25.650	6,754,800
2025-05-14	27.200	27.800	26.060	26.200	26.200	9,853,305
2025-05-13	27.090	27.310	26.500	26.850	26.850	7,560,448
2025-05-12	26.180	27.560	26.180	27.360	27.360	10,502,490
2025-05-09	26.650	26.970	25.890	26.200	26.200	8,779,377
2025-05-08	27.610	28.740	26.540	26.600	26.600	16,489,711
2025-05-07	27.430	28.000	26.560	27.600	27.600	18,312,039
2025-05-06	25.530	27.170	25.330	27.100	27.100	13,376,910
2025-04-30	25.280	26.180	24.880	25.530	25.530	8,499,430
2025-04-29	24.700	25.500	24.560	25.290	25.290	5,987,400
2025-04-28	25.430	25.510	24.480	24.860	24.860	8,274,190

← NewerPage 6 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.