Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	44.020	45.160	41.520	42.480	42.480	2,220,966
2023-07-28	45.360	45.360	44.020	44.710	44.710	959,633
2023-07-27	45.630	46.380	45.330	45.820	45.820	1,037,656
2023-07-26	45.540	46.380	45.350	45.860	45.860	849,084
2023-07-25	45.600	46.490	44.880	45.850	45.850	1,534,093
2023-07-24	44.000	47.490	43.730	45.560	45.560	1,576,515
2023-07-21	42.550	43.830	41.870	43.330	43.330	758,190
2023-07-20	42.600	43.160	42.210	42.470	42.470	663,438
2023-07-19	42.930	43.540	42.210	42.420	42.420	667,055
2023-07-18	44.830	44.830	42.380	42.770	42.770	1,239,940
2023-07-17	45.450	46.100	44.070	44.750	44.750	1,022,274
2023-07-14	45.110	45.720	44.620	45.650	45.650	700,542
2023-07-13	45.370	46.420	44.970	45.800	45.100	786,049
2023-07-12	45.480	45.870	44.350	44.840	44.155	1,313,973
2023-07-11	46.990	47.140	45.100	45.650	44.952	1,663,045
2023-07-10	47.870	47.870	46.680	46.920	46.203	322,103
2023-07-07	47.780	48.180	46.920	47.300	46.577	535,763
2023-07-06	48.150	48.900	47.250	47.590	46.863	699,595
2023-07-05	50.130	50.130	47.380	47.770	47.040	970,709
2023-07-04	49.070	50.530	47.910	49.680	48.921	1,155,277
2023-07-03	51.020	51.440	49.000	49.080	48.330	951,395
2023-06-30	50.290	51.880	49.510	51.000	50.221	1,164,144
2023-06-29	48.600	50.980	48.120	50.440	49.669	1,289,528
2023-06-28	49.120	49.730	47.180	48.600	47.857	1,311,933
2023-06-27	50.500	52.090	48.560	48.990	48.241	1,909,998
2023-06-26	55.620	56.330	50.400	50.940	50.161	2,227,114
2023-06-21	59.700	59.700	56.000	56.750	55.883	2,549,018
2023-06-20	55.360	60.650	54.350	60.020	59.103	4,353,937
2023-06-19	51.760	57.300	51.600	55.960	55.105	2,565,795
2023-06-16	50.990	53.000	50.740	51.710	50.920	1,017,546
2023-06-15	50.750	51.660	49.910	50.770	49.994	1,050,767
2023-06-14	51.500	52.310	50.040	51.010	50.230	1,058,202
2023-06-13	51.060	51.950	50.610	51.300	50.516	730,320
2023-06-12	50.790	52.000	50.270	50.680	49.905	1,028,802
2023-06-09	52.030	54.200	51.700	51.900	51.107	1,004,217
2023-06-08	53.300	54.500	52.040	52.440	51.639	978,240
2023-06-07	51.910	53.600	51.020	53.250	52.436	1,124,599
2023-06-06	54.900	54.900	51.660	51.830	51.038	1,198,441
2023-06-05	53.060	55.480	53.010	55.070	54.228	1,254,610
2023-06-02	54.500	55.550	52.920	53.000	52.190	1,084,667
2023-06-01	54.980	56.750	53.000	54.640	53.805	1,455,792
2023-05-31	53.810	55.950	53.330	54.410	53.578	1,485,674
2023-05-30	54.090	54.580	51.580	53.670	52.850	2,273,411
2023-05-29	55.690	56.200	53.790	54.190	53.362	873,548
2023-05-26	54.030	55.770	53.000	54.920	54.081	1,099,894
2023-05-25	55.350	56.700	52.960	53.940	53.116	1,339,563
2023-05-24	54.000	57.600	53.220	55.920	55.065	1,903,693
2023-05-23	54.780	55.980	54.010	54.750	53.913	1,891,005
2023-05-22	56.670	57.980	54.320	54.800	53.962	2,437,560
2023-05-19	58.920	59.020	54.960	58.440	57.547	4,065,382
2023-05-18	56.310	59.850	56.000	59.300	58.394	2,246,214
2023-05-17	56.630	58.660	55.500	57.300	56.424	2,361,197
2023-05-16	58.930	61.650	57.060	57.300	56.424	3,206,501
2023-05-15	62.990	63.920	55.970	57.750	56.867	4,573,688
2023-05-12	62.000	66.000	60.800	62.440	61.486	4,020,938
2023-05-11	57.950	63.850	57.750	62.800	61.840	4,641,652
2023-05-10	55.900	59.980	53.510	57.750	56.867	5,034,489
2023-05-09	58.000	63.550	54.840	56.660	55.794	6,604,244
2023-05-08	52.390	55.550	49.600	54.630	53.795	4,097,158
2023-05-05	54.170	54.430	50.760	52.800	51.993	3,450,841

← NewerPage 14 of 21 · 1,218 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.