Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	38.560	38.880	37.920	38.670	38.079	774,916
2023-02-02	37.750	39.170	37.400	38.640	38.049	1,373,141
2023-02-01	37.590	37.870	36.900	37.710	37.134	1,261,866
2023-01-31	37.910	38.100	37.580	37.800	37.222	843,632
2023-01-30	39.000	39.200	37.660	37.870	37.291	1,257,703
2023-01-20	38.770	39.750	38.550	38.800	38.207	896,550
2023-01-19	37.810	39.000	37.500	38.650	38.059	1,189,754
2023-01-18	38.000	38.590	37.500	37.700	37.124	914,745
2023-01-17	39.010	39.160	37.900	38.120	37.537	945,622
2023-01-16	38.510	39.700	38.410	39.030	38.434	1,563,431
2023-01-13	38.550	39.540	37.740	38.920	38.325	1,145,685
2023-01-12	38.550	38.700	37.690	38.300	37.715	808,593
2023-01-11	38.280	39.860	37.720	38.460	37.872	1,309,021
2023-01-10	39.350	39.350	37.950	38.130	37.547	1,070,780
2023-01-09	38.090	39.140	37.710	38.680	38.089	1,480,744
2023-01-06	37.970	38.760	37.830	37.980	37.400	1,210,370
2023-01-05	37.050	38.450	36.090	38.000	37.419	1,874,945
2023-01-04	36.430	37.110	35.500	36.790	36.228	1,245,896
2023-01-03	34.490	37.180	34.180	36.120	35.568	1,934,725
2022-12-30	34.320	34.780	33.280	34.400	33.874	1,108,657
2022-12-29	33.880	34.850	33.450	34.200	33.677	797,814
2022-12-28	33.980	34.650	33.360	33.510	32.998	902,528
2022-12-27	34.820	35.200	33.000	33.980	33.461	2,190,145
2022-12-26	34.240	35.250	33.510	34.820	34.288	853,430
2022-12-23	33.420	34.700	33.400	34.310	33.786	713,977
2022-12-22	35.020	35.020	33.780	33.960	33.441	753,356
2022-12-21	34.740	35.090	34.180	34.730	34.199	692,666
2022-12-20	35.530	35.530	34.380	34.470	33.943	877,643
2022-12-19	37.180	37.180	35.640	35.790	35.243	861,948
2022-12-16	37.980	38.200	36.680	36.890	36.326	976,710
2022-12-15	37.780	38.300	37.330	37.750	37.173	862,617
2022-12-14	38.250	38.700	37.390	37.860	37.281	1,197,648
2022-12-13	38.990	39.890	38.080	38.590	38.000	1,501,514
2022-12-12	39.550	40.900	39.210	39.230	38.630	1,941,666
2022-12-09	39.150	39.790	38.390	39.550	38.946	2,086,793
2022-12-08	38.260	40.070	37.400	38.870	38.276	2,560,411
2022-12-07	37.200	38.970	36.000	38.340	37.754	2,224,323
2022-12-06	37.780	38.000	36.720	36.850	36.287	1,397,787
2022-12-05	37.110	38.880	37.010	37.800	37.222	2,489,313
2022-12-02	37.500	37.980	36.640	37.130	36.563	1,842,602
2022-12-01	36.600	38.470	35.800	37.960	37.380	2,295,888
2022-11-30	36.990	37.480	35.880	36.210	35.657	1,297,423
2022-11-29	35.350	37.380	35.350	36.790	36.228	1,461,048
2022-11-28	35.950	36.950	35.300	35.760	35.213	1,294,224
2022-11-25	36.960	37.300	36.360	36.530	35.972	1,176,196
2022-11-24	36.280	37.790	36.280	37.190	36.622	1,609,169
2022-11-23	38.210	38.380	36.220	36.920	36.356	2,027,488
2022-11-22	40.500	40.520	37.910	38.060	37.478	2,057,410
2022-11-21	40.900	40.900	38.590	40.320	39.704	2,861,599
2022-11-18	41.500	44.000	40.010	40.480	39.861	6,348,585
2022-11-17	38.030	39.390	37.750	38.600	38.010	1,462,726
2022-11-16	39.600	39.870	38.210	38.440	37.853	1,340,176
2022-11-15	38.810	39.420	38.030	39.340	38.739	1,755,653
2022-11-14	39.230	39.950	38.220	39.100	38.502	2,343,983
2022-11-11	41.080	41.300	38.800	38.800	38.207	3,035,988
2022-11-10	41.710	42.820	40.000	40.200	39.586	2,727,722
2022-11-09	42.700	43.250	41.780	42.070	41.427	1,166,127
2022-11-08	43.580	43.590	41.110	42.490	41.841	1,454,873
2022-11-07	43.660	44.490	42.060	43.230	42.569	1,954,223
2022-11-04	43.800	44.870	43.120	43.410	42.747	1,688,479

← NewerPage 16 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.