Chongqing Millison Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.850 | 26.970 | 24.710 | 26.360 | 26.360 | 13,290,140 |
| 2024-10-29 | 26.600 | 26.880 | 25.340 | 25.390 | 25.390 | 11,799,320 |
| 2024-10-28 | 25.450 | 26.460 | 24.670 | 26.440 | 26.440 | 15,676,560 |
| 2024-10-25 | 26.580 | 27.500 | 25.550 | 25.700 | 25.700 | 20,047,240 |
| 2024-10-24 | 24.090 | 27.100 | 23.990 | 25.030 | 25.030 | 21,511,900 |
| 2024-10-23 | 22.990 | 23.770 | 22.680 | 23.180 | 23.180 | 7,742,636 |
| 2024-10-22 | 24.010 | 24.010 | 22.880 | 23.280 | 23.280 | 10,379,480 |
| 2024-10-21 | 23.900 | 25.780 | 23.660 | 24.460 | 24.460 | 14,904,480 |
| 2024-10-18 | 21.990 | 24.830 | 21.880 | 24.070 | 24.070 | 14,776,850 |
| 2024-10-17 | 22.590 | 22.950 | 21.670 | 21.680 | 21.680 | 7,406,239 |
| 2024-10-16 | 21.390 | 22.100 | 21.250 | 21.980 | 21.980 | 4,534,274 |
| 2024-10-15 | 22.540 | 23.060 | 21.680 | 21.810 | 21.810 | 6,415,816 |
| 2024-10-14 | 22.000 | 22.760 | 21.360 | 22.690 | 22.690 | 8,590,888 |
| 2024-10-11 | 23.500 | 25.000 | 22.300 | 22.880 | 22.880 | 8,784,389 |
| 2024-10-10 | 24.960 | 25.800 | 23.050 | 23.300 | 23.300 | 9,723,699 |
| 2024-10-09 | 27.190 | 28.530 | 23.820 | 24.800 | 24.800 | 14,851,620 |
| 2024-10-08 | 29.990 | 29.990 | 26.790 | 29.740 | 29.740 | 19,296,840 |
| 2024-09-30 | 23.000 | 25.800 | 22.490 | 25.800 | 25.800 | 16,146,030 |
| 2024-09-27 | 19.800 | 21.680 | 19.650 | 21.640 | 21.640 | 12,282,300 |
| 2024-09-26 | 18.820 | 20.400 | 18.710 | 20.010 | 20.010 | 10,647,840 |
| 2024-09-25 | 18.700 | 19.590 | 18.700 | 19.020 | 19.020 | 8,802,433 |
| 2024-09-24 | 18.590 | 19.770 | 18.590 | 19.150 | 19.150 | 9,985,480 |
| 2024-09-23 | 17.390 | 18.330 | 16.990 | 18.330 | 18.330 | 6,554,100 |
| 2024-09-20 | 16.580 | 18.000 | 16.510 | 17.620 | 17.620 | 5,579,624 |
| 2024-09-19 | 16.440 | 16.650 | 16.100 | 16.450 | 16.450 | 1,914,200 |
| 2024-09-18 | 16.540 | 16.550 | 15.910 | 16.290 | 16.290 | 1,558,687 |
| 2024-09-13 | 17.100 | 17.180 | 16.430 | 16.480 | 16.480 | 1,895,716 |
| 2024-09-12 | 17.440 | 17.800 | 17.090 | 17.090 | 17.090 | 1,624,800 |
| 2024-09-11 | 17.510 | 17.670 | 17.330 | 17.350 | 17.350 | 1,327,900 |
| 2024-09-10 | 17.400 | 17.660 | 17.060 | 17.510 | 17.510 | 1,861,419 |
| 2024-09-09 | 17.650 | 17.770 | 17.260 | 17.450 | 17.450 | 3,004,461 |
| 2024-09-06 | 18.300 | 19.170 | 17.800 | 17.840 | 17.840 | 4,471,046 |
| 2024-09-05 | 17.620 | 18.560 | 17.550 | 18.350 | 18.350 | 4,418,500 |
| 2024-09-04 | 17.500 | 17.970 | 17.210 | 17.620 | 17.620 | 1,746,327 |
| 2024-09-03 | 17.570 | 17.640 | 17.350 | 17.500 | 17.500 | 1,724,600 |
| 2024-09-02 | 17.930 | 18.140 | 17.530 | 17.580 | 17.580 | 2,240,800 |
| 2024-08-30 | 18.160 | 18.330 | 17.800 | 18.030 | 18.030 | 1,974,923 |
| 2024-08-29 | 17.590 | 17.900 | 17.250 | 17.810 | 17.810 | 1,813,187 |
| 2024-08-28 | 17.000 | 17.700 | 16.920 | 17.490 | 17.490 | 2,541,355 |
| 2024-08-27 | 16.900 | 17.130 | 16.380 | 16.910 | 16.910 | 1,911,218 |
| 2024-08-26 | 17.680 | 17.820 | 17.400 | 17.470 | 17.470 | 1,969,887 |
| 2024-08-23 | 17.650 | 17.650 | 16.960 | 17.350 | 17.350 | 2,401,161 |
| 2024-08-22 | 17.540 | 18.200 | 17.380 | 17.800 | 17.800 | 3,193,497 |
| 2024-08-21 | 17.500 | 17.700 | 17.290 | 17.440 | 17.440 | 1,837,511 |
| 2024-08-20 | 18.150 | 18.190 | 17.590 | 17.630 | 17.630 | 2,291,142 |
| 2024-08-19 | 18.050 | 18.870 | 17.990 | 18.330 | 18.330 | 2,449,322 |
| 2024-08-16 | 18.000 | 18.350 | 17.910 | 18.100 | 18.100 | 1,401,521 |
| 2024-08-15 | 17.720 | 18.080 | 17.600 | 17.950 | 17.950 | 1,148,116 |
| 2024-08-14 | 17.950 | 17.990 | 17.720 | 17.730 | 17.730 | 946,400 |
| 2024-08-13 | 17.960 | 17.970 | 17.500 | 17.880 | 17.880 | 1,051,652 |
| 2024-08-12 | 18.190 | 18.190 | 17.700 | 17.880 | 17.880 | 1,450,100 |
| 2024-08-09 | 18.320 | 18.680 | 18.080 | 18.170 | 18.170 | 1,367,100 |
| 2024-08-08 | 18.850 | 19.010 | 18.410 | 18.410 | 18.410 | 1,639,829 |
| 2024-08-07 | 18.710 | 19.260 | 18.610 | 18.960 | 18.960 | 1,881,129 |
| 2024-08-06 | 18.780 | 18.940 | 18.460 | 18.610 | 18.610 | 1,215,341 |
| 2024-08-05 | 18.760 | 19.090 | 18.300 | 18.420 | 18.420 | 1,860,918 |
| 2024-08-02 | 19.650 | 19.650 | 19.020 | 19.040 | 19.040 | 2,352,314 |
| 2024-08-01 | 19.610 | 20.270 | 19.580 | 19.830 | 19.830 | 3,198,732 |
| 2024-07-31 | 19.150 | 19.590 | 19.150 | 19.520 | 19.520 | 2,042,865 |
| 2024-07-30 | 19.100 | 19.370 | 18.860 | 19.050 | 19.050 | 1,590,694 |
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.