Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	55.750	55.750	53.200	54.990	54.150	3,178,994
2023-04-28	50.240	57.660	48.520	55.570	54.721	5,452,412
2023-04-27	48.460	52.730	48.460	50.830	50.053	5,387,923
2023-04-26	53.000	53.680	47.900	48.410	47.670	6,823,179
2023-04-25	54.000	58.180	53.100	55.130	54.287	5,281,935
2023-04-24	54.990	55.500	52.290	53.230	52.416	4,740,553
2023-04-21	54.060	58.880	52.000	53.380	52.564	9,258,737
2023-04-20	45.800	52.880	45.600	52.500	51.698	7,823,886
2023-04-19	45.000	50.100	41.080	46.680	45.967	10,782,055
2023-04-18	42.500	42.520	40.400	42.100	41.457	4,719,723
2023-04-17	41.000	43.200	39.600	42.690	42.038	6,383,667
2023-04-14	38.610	39.900	38.180	39.380	38.778	2,817,443
2023-04-13	37.760	38.860	37.560	38.300	37.715	1,518,991
2023-04-12	37.450	38.200	37.030	38.000	37.419	1,051,197
2023-04-11	37.750	38.500	37.000	37.460	36.888	819,628
2023-04-10	38.120	38.980	37.260	37.640	37.065	1,281,912
2023-04-07	37.610	38.360	37.420	38.040	37.459	1,550,484
2023-04-06	34.830	37.930	34.810	37.820	37.242	2,265,290
2023-04-04	35.790	35.810	34.660	34.830	34.298	1,043,555
2023-04-03	36.300	36.790	35.400	35.600	35.056	903,490
2023-03-31	36.730	37.300	35.670	36.040	35.489	1,458,964
2023-03-30	36.300	37.490	35.940	36.370	35.814	1,151,226
2023-03-29	35.580	36.780	35.420	36.660	36.100	1,214,625
2023-03-28	35.580	36.370	35.440	35.580	35.036	1,030,766
2023-03-27	35.410	36.050	34.800	35.580	35.036	1,027,668
2023-03-24	35.100	36.450	35.040	35.410	34.869	1,355,549
2023-03-23	34.880	35.180	34.410	34.790	34.258	677,417
2023-03-22	35.480	36.000	34.680	34.880	34.347	812,476
2023-03-21	33.720	35.600	33.500	35.440	34.898	1,142,972
2023-03-20	33.880	34.150	32.870	33.580	33.067	820,979
2023-03-17	34.320	34.630	33.750	33.890	33.372	838,128
2023-03-16	33.900	34.900	33.810	34.400	33.874	865,382
2023-03-15	34.660	35.150	33.800	33.930	33.411	925,004
2023-03-14	34.260	35.000	33.800	34.240	33.717	716,282
2023-03-13	34.650	35.200	34.220	34.500	33.973	1,197,963
2023-03-10	35.220	35.430	34.750	34.910	34.376	524,821
2023-03-09	35.500	35.710	35.060	35.080	34.544	759,693
2023-03-08	35.210	35.750	35.020	35.540	34.997	576,242
2023-03-07	36.000	37.000	35.160	35.210	34.672	1,175,665
2023-03-06	35.310	36.120	35.000	36.000	35.450	1,742,956
2023-03-03	34.960	35.930	34.920	35.290	34.751	1,367,195
2023-03-02	35.600	35.700	35.030	35.030	34.495	1,179,907
2023-03-01	35.600	36.700	35.570	35.700	35.154	2,966,366
2023-02-28	37.660	37.900	34.900	35.800	35.253	4,230,775
2023-02-27	40.950	40.950	39.050	39.450	38.847	1,280,345
2023-02-24	40.260	41.100	40.170	40.870	40.245	902,374
2023-02-23	40.070	41.340	40.020	40.350	39.733	1,169,571
2023-02-22	40.360	40.730	39.680	40.240	39.625	1,077,851
2023-02-21	41.680	42.340	40.160	40.470	39.852	1,978,871
2023-02-20	41.190	41.980	40.590	41.680	41.043	1,301,081
2023-02-17	42.000	42.480	41.050	41.460	40.826	1,539,155
2023-02-16	41.200	43.500	41.170	41.820	41.181	3,237,463
2023-02-15	41.710	41.880	40.680	41.100	40.472	1,860,011
2023-02-14	42.000	42.120	41.040	42.000	41.358	2,143,963
2023-02-13	42.500	42.580	41.170	41.490	40.856	2,550,672
2023-02-10	40.660	43.350	40.660	42.600	41.949	3,187,290
2023-02-09	40.900	41.160	40.150	40.580	39.960	1,655,677
2023-02-08	38.480	42.460	38.430	40.900	40.275	3,355,444
2023-02-07	38.500	38.770	38.140	38.250	37.665	602,568
2023-02-06	38.500	39.590	38.280	38.500	37.912	950,320

← NewerPage 15 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.