Chongqing Millison Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 42.470 | 45.440 | 41.910 | 42.400 | 42.400 | 6,644,301 |
| 2026-10-21 | 43.660 | 44.130 | 42.600 | 42.670 | 42.670 | 3,447,066 |
| 2026-10-20 | 42.470 | 44.550 | 41.590 | 43.230 | 43.230 | 4,871,741 |
| 2026-10-19 | 42.470 | 42.850 | 39.500 | 42.150 | 42.150 | 6,352,087 |
| 2026-10-16 | 42.470 | 44.200 | 41.670 | 42.850 | 42.850 | 8,202,327 |
| 2026-10-15 | 41.150 | 42.200 | 39.900 | 40.830 | 40.830 | 7,750,970 |
| 2026-10-14 | 45.580 | 46.710 | 44.150 | 44.380 | 44.380 | 3,792,928 |
| 2026-10-13 | 45.990 | 46.430 | 43.230 | 45.660 | 45.660 | 6,336,881 |
| 2026-10-12 | 47.520 | 48.610 | 46.500 | 46.740 | 46.740 | 4,992,072 |
| 2026-10-09 | 50.000 | 50.800 | 45.000 | 47.590 | 47.590 | 8,879,575 |
| 2026-10-08 | 55.610 | 55.990 | 50.200 | 50.800 | 50.800 | 7,327,580 |
| 2026-09-30 | 56.390 | 57.690 | 55.170 | 55.610 | 55.610 | 4,746,686 |
| 2026-09-29 | 57.040 | 58.430 | 56.060 | 56.390 | 56.390 | 4,592,944 |
| 2026-09-28 | 58.120 | 59.410 | 56.340 | 57.040 | 57.040 | 7,242,737 |
| 2026-09-24 | 59.500 | 60.000 | 57.780 | 58.110 | 58.110 | 4,755,728 |
| 2026-09-23 | 59.740 | 61.250 | 58.670 | 59.720 | 59.720 | 6,160,202 |
| 2026-09-22 | 61.500 | 62.000 | 58.430 | 59.080 | 59.080 | 8,769,611 |
Page 1 of 1 · 17 trading days
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.