Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	43.100	44.990	42.520	43.710	43.042	1,657,961
2022-11-02	43.730	45.200	42.930	43.700	43.032	2,294,256
2022-11-01	44.520	45.200	41.660	44.410	43.731	3,409,354
2022-10-31	44.060	45.680	43.500	44.810	44.125	2,057,664
2022-10-28	46.000	46.000	43.740	44.130	43.456	1,793,624
2022-10-27	46.610	46.960	44.930	45.410	44.716	2,046,614
2022-10-26	46.140	48.180	45.070	46.790	46.075	2,627,635
2022-10-25	47.000	48.000	44.320	45.600	44.903	3,734,127
2022-10-24	50.470	50.480	45.880	47.500	46.774	3,833,913
2022-10-21	48.400	50.430	47.500	50.180	49.413	2,838,080
2022-10-20	50.700	51.300	48.580	48.590	47.847	3,558,760
2022-10-19	50.100	52.400	49.550	51.410	50.624	3,784,112
2022-10-18	51.000	52.750	49.200	50.990	50.211	4,722,132
2022-10-17	51.300	52.640	48.860	51.780	50.989	5,951,526
2022-10-14	45.410	53.100	44.700	50.100	49.334	5,543,289
2022-10-13	41.710	46.120	41.530	45.110	44.421	3,016,235
2022-10-12	41.530	42.180	40.100	41.800	41.161	2,242,192
2022-10-11	41.180	42.180	39.880	41.340	40.708	2,927,731
2022-10-10	38.660	42.870	38.660	41.410	40.777	4,198,358
2022-09-30	38.900	38.980	37.130	38.000	37.419	2,521,377
2022-09-29	35.790	39.740	35.090	38.760	38.168	3,580,963
2022-09-28	36.060	36.710	34.820	35.110	34.573	1,409,116
2022-09-27	34.300	36.600	33.800	36.150	35.598	2,094,196
2022-09-26	33.910	34.500	33.450	33.750	33.234	620,029
2022-09-23	34.980	35.370	33.690	33.850	33.333	916,200
2022-09-22	35.060	35.860	34.410	34.970	34.436	817,933
2022-09-21	35.280	36.200	34.040	34.890	34.357	1,609,207
2022-09-20	33.960	35.500	33.960	34.990	34.455	1,202,377
2022-09-19	34.580	35.200	33.440	35.030	34.495	1,718,766
2022-09-16	33.640	36.460	33.640	34.720	34.189	2,503,379
2022-09-15	36.020	36.280	33.130	33.590	33.077	1,856,791
2022-09-14	35.510	36.300	35.130	36.270	35.716	1,286,057
2022-09-13	36.360	38.250	36.000	36.200	35.647	1,676,862
2022-09-09	36.400	37.450	35.790	36.690	36.129	1,630,014
2022-09-08	36.440	36.740	35.600	36.250	35.696	1,145,167
2022-09-07	36.660	37.300	35.870	36.080	35.529	1,423,617
2022-09-06	36.200	37.140	35.630	36.780	36.218	1,611,371
2022-09-05	38.000	38.390	36.010	36.530	35.972	2,188,217
2022-09-02	33.600	37.730	33.600	37.190	36.622	2,776,712
2022-09-01	33.980	34.590	32.890	33.990	33.471	1,464,716
2022-08-31	33.790	35.100	33.400	33.500	32.988	1,708,173
2022-08-30	35.310	35.330	33.610	33.910	33.392	1,585,852
2022-08-29	31.930	35.490	31.780	35.360	34.820	2,001,054
2022-08-26	32.780	33.090	31.910	32.080	31.590	1,070,812
2022-08-25	32.200	33.370	31.400	32.810	32.309	1,807,567
2022-08-24	33.530	33.530	31.490	31.650	31.166	1,573,583
2022-08-23	33.020	34.660	32.780	32.780	32.279	2,770,773
2022-08-22	33.480	33.600	31.080	32.240	31.747	2,175,908
2022-08-19	34.540	35.110	33.730	33.940	33.421	945,483
2022-08-18	34.560	34.660	33.620	34.600	34.071	1,232,256
2022-08-17	33.800	35.190	33.780	34.860	34.327	1,307,664
2022-08-16	33.330	34.480	33.330	33.680	33.165	771,144
2022-08-15	34.230	34.230	33.160	33.620	33.106	978,206
2022-08-12	34.200	34.760	33.920	33.990	33.471	1,033,216
2022-08-11	33.330	34.690	33.210	34.040	33.520	1,415,602
2022-08-10	32.460	33.480	32.460	33.120	32.614	876,718
2022-08-09	32.730	32.800	31.950	32.590	32.092	813,314
2022-08-08	32.110	33.300	32.110	32.900	32.397	1,224,011
2022-08-05	31.960	33.380	31.610	32.490	31.993	1,383,476
2022-08-04	31.220	32.000	30.500	31.610	31.127	1,528,190

← NewerPage 17 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.