Chongqing Millison Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	26.000	26.460	24.800	25.340	25.340	11,498,800
2025-04-24	24.820	26.170	24.700	25.460	25.460	12,243,410
2025-04-23	23.970	25.180	23.660	24.860	24.860	12,935,600
2025-04-22	23.400	24.600	23.230	23.800	23.800	10,456,800
2025-04-21	23.930	24.140	23.420	23.800	23.800	8,630,375
2025-04-18	23.500	24.570	22.970	24.180	24.180	11,383,400
2025-04-17	22.900	24.060	22.730	23.700	23.700	8,259,823
2025-04-16	23.440	23.580	22.560	22.960	22.960	5,359,400
2025-04-15	23.800	24.080	22.910	23.460	23.460	9,495,351
2025-04-14	24.890	24.950	23.440	23.860	23.860	14,513,400
2025-04-11	21.790	24.830	21.210	24.180	24.180	19,199,721
2025-04-10	21.650	23.010	21.480	21.600	21.600	10,645,600
2025-04-09	19.100	21.100	17.900	20.920	20.920	10,653,770
2025-04-08	19.010	20.470	18.900	19.550	19.550	8,811,800
2025-04-07	22.940	22.940	18.540	18.720	18.720	12,894,700
2025-04-03	23.730	24.170	22.800	23.170	23.170	7,617,100
2025-04-02	22.280	24.170	22.280	23.550	23.550	11,648,300
2025-04-01	22.050	23.680	22.050	22.280	22.280	7,973,700
2025-03-31	21.800	22.040	21.000	21.960	21.960	4,659,300
2025-03-28	22.450	22.890	22.000	22.040	22.040	4,243,700
2025-03-27	23.090	23.090	22.280	22.650	22.650	5,359,000
2025-03-26	22.510	23.500	22.510	22.900	22.900	4,959,200
2025-03-25	23.200	23.850	22.620	22.670	22.670	7,025,000
2025-03-24	24.290	24.490	22.660	23.380	23.380	9,367,100
2025-03-21	25.770	25.790	24.190	24.540	24.540	12,918,500
2025-03-20	25.160	26.450	24.950	25.820	25.820	16,317,300
2025-03-19	24.950	25.920	24.390	25.250	25.250	13,767,400
2025-03-18	25.500	25.500	24.750	24.920	24.920	6,269,200
2025-03-17	25.700	25.780	24.880	25.310	25.310	7,779,200
2025-03-14	24.940	26.000	24.400	25.530	25.530	10,652,000
2025-03-13	26.770	26.800	24.670	25.060	25.060	12,910,360
2025-03-12	27.300	27.400	26.350	26.450	26.450	9,710,000
2025-03-11	27.200	27.600	26.610	27.040	27.040	14,310,490
2025-03-10	28.900	29.400	27.850	28.010	28.010	17,071,090
2025-03-07	28.850	30.490	27.590	28.680	28.680	30,448,990
2025-03-06	26.320	28.960	26.150	28.900	28.900	30,768,850
2025-03-05	25.310	26.670	25.000	26.590	26.590	18,167,590
2025-03-04	23.670	26.010	23.420	25.460	25.460	15,692,200
2025-03-03	23.400	24.490	23.020	23.690	23.690	8,725,100
2025-02-28	25.500	26.070	23.150	23.280	23.280	12,269,500
2025-02-27	26.010	26.260	24.880	25.380	25.380	13,458,390
2025-02-26	25.000	27.080	24.500	26.560	26.560	22,844,439
2025-02-25	26.010	27.500	25.480	25.950	25.950	25,374,699
2025-02-24	24.800	26.860	24.670	25.110	25.110	19,836,471
2025-02-21	24.110	27.750	23.400	25.480	25.480	21,568,221
2025-02-20	23.430	24.330	22.950	24.120	24.120	11,854,980
2025-02-19	22.240	23.870	22.230	23.440	23.440	11,102,400
2025-02-18	22.700	22.990	22.320	22.450	22.450	7,478,203
2025-02-17	21.600	23.410	21.490	23.140	23.140	12,670,390
2025-02-14	20.970	21.850	20.800	21.490	21.490	7,758,265
2025-02-13	21.100	21.380	20.930	20.930	20.930	3,837,205
2025-02-12	21.090	21.220	20.820	21.180	21.180	3,363,201
2025-02-11	21.400	21.410	21.030	21.080	21.080	3,493,300
2025-02-10	21.270	21.500	21.010	21.470	21.470	5,025,200
2025-02-07	21.370	21.600	20.910	21.220	21.220	7,023,002
2025-02-06	19.900	21.490	19.890	21.440	21.440	8,487,400
2025-02-05	19.880	20.120	19.830	19.990	19.990	2,665,600
2025-01-27	20.510	20.670	19.880	19.880	19.880	3,011,400
2025-01-24	20.210	20.580	20.130	20.510	20.510	4,062,801
2025-01-23	21.000	21.100	20.280	20.290	20.290	8,688,390

← NewerPage 7 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.