Chongqing Millison Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.950 | 20.480 | 19.760 | 20.480 | 20.480 | 4,530,700 |
| 2025-01-21 | 20.130 | 20.630 | 19.810 | 20.370 | 20.370 | 4,003,700 |
| 2025-01-20 | 20.230 | 20.290 | 19.870 | 20.090 | 20.090 | 2,693,078 |
| 2025-01-17 | 19.880 | 20.100 | 19.730 | 19.960 | 19.960 | 2,352,500 |
| 2025-01-16 | 20.200 | 20.360 | 19.780 | 20.050 | 20.050 | 2,974,780 |
| 2025-01-15 | 20.300 | 20.480 | 19.910 | 20.000 | 20.000 | 3,264,878 |
| 2025-01-14 | 19.470 | 20.530 | 19.270 | 20.420 | 20.420 | 5,495,524 |
| 2025-01-13 | 18.680 | 19.590 | 18.330 | 19.250 | 19.250 | 4,030,200 |
| 2025-01-10 | 19.660 | 20.400 | 19.330 | 19.340 | 19.340 | 4,475,300 |
| 2025-01-09 | 19.300 | 20.250 | 19.110 | 19.770 | 19.770 | 4,043,100 |
| 2025-01-08 | 19.580 | 19.650 | 18.850 | 19.470 | 19.470 | 2,934,900 |
| 2025-01-07 | 19.000 | 19.650 | 18.930 | 19.650 | 19.650 | 2,953,500 |
| 2025-01-06 | 19.000 | 19.340 | 18.600 | 19.000 | 19.000 | 2,406,700 |
| 2025-01-03 | 19.900 | 20.220 | 19.010 | 19.010 | 19.010 | 3,912,209 |
| 2025-01-02 | 20.330 | 20.470 | 19.550 | 19.880 | 19.880 | 3,473,512 |
| 2024-12-31 | 21.100 | 21.290 | 20.330 | 20.330 | 20.330 | 3,124,902 |
| 2024-12-30 | 21.320 | 21.490 | 20.720 | 21.070 | 21.070 | 2,759,928 |
| 2024-12-27 | 21.280 | 21.660 | 21.200 | 21.320 | 21.320 | 2,961,382 |
| 2024-12-26 | 20.930 | 21.340 | 20.600 | 21.250 | 21.250 | 2,681,967 |
| 2024-12-25 | 21.170 | 21.400 | 20.600 | 20.850 | 20.850 | 3,116,603 |
| 2024-12-24 | 21.310 | 21.650 | 20.980 | 21.300 | 21.300 | 3,078,900 |
| 2024-12-23 | 22.320 | 22.470 | 21.120 | 21.190 | 21.190 | 4,776,437 |
| 2024-12-20 | 22.500 | 22.640 | 22.240 | 22.390 | 22.390 | 4,753,887 |
| 2024-12-19 | 22.400 | 22.850 | 22.100 | 22.460 | 22.460 | 3,955,136 |
| 2024-12-18 | 22.820 | 23.160 | 22.740 | 22.800 | 22.800 | 3,384,000 |
| 2024-12-17 | 23.460 | 23.650 | 22.830 | 22.850 | 22.850 | 3,065,300 |
| 2024-12-16 | 23.450 | 23.800 | 23.070 | 23.260 | 23.260 | 3,115,077 |
| 2024-12-13 | 24.360 | 24.360 | 23.420 | 23.450 | 23.450 | 6,938,582 |
| 2024-12-12 | 24.400 | 25.320 | 24.400 | 24.600 | 24.600 | 7,582,814 |
| 2024-12-11 | 24.490 | 24.690 | 23.950 | 24.200 | 24.200 | 4,703,687 |
| 2024-12-10 | 25.100 | 25.400 | 24.490 | 24.490 | 24.490 | 6,307,784 |
| 2024-12-09 | 24.280 | 24.980 | 23.890 | 24.570 | 24.570 | 5,230,600 |
| 2024-12-06 | 24.500 | 24.620 | 23.850 | 24.280 | 24.280 | 4,369,087 |
| 2024-12-05 | 23.810 | 24.690 | 23.500 | 24.370 | 24.370 | 4,586,800 |
| 2024-12-04 | 24.200 | 24.750 | 23.710 | 23.730 | 23.730 | 4,346,900 |
| 2024-12-03 | 24.800 | 24.840 | 24.120 | 24.320 | 24.320 | 4,832,300 |
| 2024-12-02 | 24.070 | 24.790 | 23.810 | 24.440 | 24.440 | 4,997,100 |
| 2024-11-29 | 23.510 | 24.170 | 23.250 | 23.910 | 23.910 | 4,544,992 |
| 2024-11-28 | 23.820 | 24.030 | 23.400 | 23.460 | 23.460 | 3,765,696 |
| 2024-11-27 | 23.110 | 24.000 | 22.090 | 23.940 | 23.940 | 6,371,701 |
| 2024-11-26 | 23.990 | 24.200 | 23.000 | 23.090 | 23.090 | 4,340,300 |
| 2024-11-25 | 23.430 | 24.150 | 22.880 | 24.040 | 24.040 | 4,440,466 |
| 2024-11-22 | 24.880 | 25.150 | 23.500 | 23.550 | 23.550 | 5,951,057 |
| 2024-11-21 | 25.650 | 25.720 | 24.810 | 25.230 | 25.230 | 6,187,523 |
| 2024-11-20 | 24.480 | 25.970 | 24.440 | 25.950 | 25.950 | 7,757,665 |
| 2024-11-19 | 24.710 | 24.830 | 23.730 | 24.830 | 24.830 | 6,024,726 |
| 2024-11-18 | 26.200 | 26.780 | 24.000 | 24.200 | 24.200 | 7,300,823 |
| 2024-11-15 | 26.670 | 27.620 | 26.360 | 26.380 | 26.380 | 5,626,227 |
| 2024-11-14 | 29.330 | 29.380 | 26.980 | 27.090 | 27.090 | 10,699,220 |
| 2024-11-13 | 29.900 | 29.900 | 28.580 | 29.320 | 29.320 | 11,429,840 |
| 2024-11-12 | 28.650 | 30.910 | 28.600 | 30.280 | 30.280 | 27,591,211 |
| 2024-11-11 | 27.300 | 28.250 | 26.880 | 28.240 | 28.240 | 14,955,620 |
| 2024-11-08 | 28.500 | 29.800 | 27.710 | 27.800 | 27.800 | 25,954,801 |
| 2024-11-07 | 28.650 | 32.460 | 28.650 | 29.340 | 29.340 | 37,111,953 |
| 2024-11-06 | 25.450 | 27.500 | 25.180 | 27.050 | 27.050 | 19,879,490 |
| 2024-11-05 | 24.850 | 26.150 | 24.500 | 25.540 | 25.540 | 7,653,574 |
| 2024-11-04 | 23.900 | 25.340 | 23.900 | 24.950 | 24.950 | 4,808,218 |
| 2024-11-01 | 25.790 | 25.820 | 24.000 | 24.030 | 24.030 | 8,461,269 |
| 2024-10-31 | 26.380 | 26.380 | 25.540 | 26.100 | 26.100 | 9,835,565 |
| 2024-10-30 | 24.850 | 26.970 | 24.710 | 26.360 | 26.360 | 13,290,140 |
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.