Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	32.020	32.420	31.840	32.120	32.120	966,153
2024-04-26	31.180	32.330	30.940	32.030	32.030	2,118,557
2024-04-25	31.360	32.320	31.210	31.300	31.300	1,319,777
2024-04-24	30.560	31.480	29.810	31.380	31.380	1,256,559
2024-04-23	30.300	30.870	29.930	30.280	30.280	1,131,471
2024-04-22	27.470	30.730	27.330	30.310	30.310	2,752,656
2024-04-19	27.330	28.530	27.330	27.780	27.780	1,500,191
2024-04-18	27.670	29.070	27.390	27.710	27.710	1,573,679
2024-04-17	26.900	28.200	26.580	27.850	27.850	1,323,176
2024-04-16	28.250	28.250	26.100	26.420	26.420	1,720,802
2024-04-15	29.380	29.730	27.900	28.240	28.240	1,730,991
2024-04-12	29.900	30.180	29.430	29.470	29.470	698,909
2024-04-11	29.790	30.480	29.550	29.810	29.810	634,904
2024-04-10	31.000	31.020	29.670	29.880	29.880	987,085
2024-04-09	30.230	31.000	30.030	30.960	30.960	1,031,667
2024-04-08	31.400	31.400	30.170	30.370	30.370	1,283,971
2024-04-03	32.860	32.980	31.160	31.210	31.210	2,022,218
2024-04-02	34.050	34.050	32.500	32.910	32.910	1,227,060
2024-04-01	33.030	34.450	32.730	34.110	34.110	1,476,115
2024-03-29	33.330	33.520	32.320	33.080	33.080	852,746
2024-03-28	32.240	34.000	32.240	33.260	33.260	1,411,811
2024-03-27	33.440	35.250	32.560	32.590	32.590	1,600,780
2024-03-26	33.130	34.030	32.710	33.490	33.490	1,171,870
2024-03-25	34.800	35.760	33.600	33.720	33.720	1,779,628
2024-03-22	36.240	36.690	34.110	35.110	35.110	2,940,303
2024-03-21	37.800	38.300	35.930	36.700	36.700	3,249,849
2024-03-20	34.800	38.390	34.140	37.600	37.600	4,394,635
2024-03-19	34.330	36.330	34.330	34.800	34.800	2,996,947
2024-03-18	32.250	34.750	32.100	34.570	34.570	3,341,678
2024-03-15	31.500	32.670	30.550	31.600	31.600	1,860,820
2024-03-14	32.700	33.500	31.080	31.500	31.500	1,940,276
2024-03-13	31.610	32.480	31.110	31.800	31.800	1,398,296
2024-03-12	31.570	32.310	30.800	31.780	31.780	1,456,013
2024-03-11	30.240	31.860	30.110	31.590	31.590	2,536,530
2024-03-08	29.300	29.670	28.660	29.390	29.390	1,249,164
2024-03-07	29.790	30.530	29.050	29.280	29.280	1,430,449
2024-03-06	29.710	30.010	29.010	29.680	29.680	1,238,294
2024-03-05	30.890	30.890	29.680	29.990	29.990	1,465,954
2024-03-04	30.610	31.880	30.180	31.180	31.180	1,779,798
2024-03-01	30.330	31.200	29.800	30.540	30.540	1,481,053
2024-02-29	29.000	31.180	28.800	30.450	30.450	2,379,215
2024-02-28	30.550	31.980	28.880	29.080	29.080	3,393,187
2024-02-27	29.600	30.460	29.330	30.460	30.460	1,835,192
2024-02-26	28.980	30.680	28.720	29.970	29.970	3,363,501
2024-02-23	28.280	28.790	27.410	28.760	28.760	2,060,568
2024-02-22	27.510	28.090	27.450	28.010	28.010	1,783,690
2024-02-21	28.250	29.380	27.250	27.920	27.920	2,602,411
2024-02-20	27.770	28.770	26.510	28.130	28.130	2,480,972
2024-02-19	29.000	29.120	27.310	27.850	27.850	4,590,256
2024-02-08	24.000	27.820	23.910	27.820	27.820	4,559,579
2024-02-07	23.060	25.220	22.910	23.180	23.180	3,141,135
2024-02-06	22.230	23.560	20.220	22.660	22.660	3,567,361
2024-02-05	24.000	24.000	20.700	22.050	22.050	2,177,855
2024-02-02	26.490	26.540	23.130	24.140	24.140	1,893,389
2024-02-01	25.980	27.200	25.510	26.230	26.230	1,286,984
2024-01-31	27.000	27.900	25.900	25.960	25.960	1,207,156
2024-01-30	28.600	28.950	27.790	27.860	27.860	936,995
2024-01-29	29.490	29.690	28.800	28.870	28.870	1,077,512
2024-01-26	30.110	30.760	29.030	29.250	29.250	1,453,602
2024-01-25	28.180	30.660	28.070	29.950	29.950	2,240,700

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.7000 CNY
2022-07-07	0.7000 CNY
2021-07-15	0.8000 CNY
2020-06-17	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.