Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	32.470	33.000	30.410	30.660	30.191	3,072,874
2022-08-02	33.770	35.740	32.100	32.410	31.915	2,176,932
2022-08-01	34.250	34.500	33.340	34.260	33.736	1,590,109
2022-07-29	35.460	35.800	34.150	34.400	33.874	1,944,871
2022-07-28	34.700	35.880	34.320	35.180	34.642	2,956,228
2022-07-27	33.570	35.550	33.570	34.560	34.032	1,926,988
2022-07-26	34.620	35.000	33.160	33.900	33.382	3,056,633
2022-07-25	32.010	35.580	31.540	34.700	34.170	5,347,133
2022-07-22	33.140	33.880	31.340	31.360	30.881	5,723,217
2022-07-21	31.580	31.580	30.500	31.580	31.097	2,859,715
2022-07-20	25.850	26.540	25.720	26.320	25.918	661,300
2022-07-19	25.990	26.420	25.710	25.950	25.553	640,834
2022-07-18	27.190	27.330	25.570	25.760	25.366	1,567,547
2022-07-15	27.020	27.750	26.210	26.740	26.331	1,966,029
2022-07-14	24.490	27.250	24.250	26.980	26.568	2,428,211
2022-07-13	23.030	24.990	22.830	24.530	24.155	1,664,093
2022-07-12	23.980	24.000	23.010	23.010	22.658	524,761
2022-07-11	24.150	24.410	23.680	24.020	23.653	527,166
2022-07-08	24.560	24.680	24.020	24.140	23.771	476,601
2022-07-07	25.000	25.000	24.300	24.410	24.037	459,090
2022-07-06	35.530	35.960	35.110	35.250	24.301	666,328
2022-07-05	36.200	36.350	34.990	35.530	24.494	476,296
2022-07-04	35.670	36.300	35.140	36.050	24.853	499,641
2022-07-01	36.200	36.360	35.560	35.660	24.584	480,407
2022-06-30	36.060	36.650	35.730	35.790	24.674	477,926
2022-06-29	36.480	36.860	35.940	35.940	24.777	425,973
2022-06-28	35.870	36.660	35.230	36.490	25.156	555,942
2022-06-27	35.830	36.580	35.720	35.860	24.722	608,774
2022-06-24	35.500	36.010	35.420	35.850	24.715	461,766
2022-06-23	34.680	35.570	34.000	35.420	24.419	500,638
2022-06-22	35.130	35.540	34.560	34.680	23.908	356,616
2022-06-21	35.490	35.550	34.840	35.440	24.432	731,329
2022-06-20	35.880	35.890	35.260	35.490	24.467	926,476
2022-06-17	35.150	35.800	34.660	35.520	24.488	446,059
2022-06-16	35.130	35.660	34.820	35.390	24.398	383,730
2022-06-15	35.080	35.630	34.860	35.150	24.232	403,799
2022-06-14	35.040	35.300	34.340	35.050	24.164	240,518
2022-06-13	35.330	35.730	34.780	35.220	24.281	496,816
2022-06-10	35.730	35.950	35.500	35.510	24.481	485,242
2022-06-09	36.760	36.760	35.380	35.600	24.543	427,189
2022-06-08	36.810	37.340	36.140	36.770	25.349	272,832
2022-06-07	37.430	37.780	36.510	36.730	25.322	360,082
2022-06-06	36.000	37.770	36.000	37.580	25.908	611,275
2022-06-02	34.690	36.620	34.030	36.260	24.998	573,318
2022-06-01	33.800	35.080	33.800	34.680	23.908	251,528
2022-05-31	33.360	34.160	32.850	34.110	23.516	320,672
2022-05-30	33.420	33.780	32.720	33.160	22.861	285,188
2022-05-27	33.340	34.030	33.000	33.420	23.040	207,795
2022-05-26	33.330	33.590	32.810	33.280	22.943	191,347
2022-05-25	33.220	33.700	32.430	33.330	22.978	229,336
2022-05-24	34.580	34.830	33.220	33.220	22.902	298,610
2022-05-23	35.030	35.220	34.410	34.690	23.915	236,037
2022-05-20	34.350	35.080	34.260	34.920	24.074	175,043
2022-05-19	34.180	34.670	33.910	34.360	23.688	158,634
2022-05-18	34.530	34.910	34.030	34.310	23.653	264,055
2022-05-17	34.810	34.810	34.110	34.270	23.626	352,521
2022-05-16	35.200	35.450	34.640	34.980	24.115	184,769
2022-05-13	34.440	35.320	34.410	35.200	24.267	362,896
2022-05-12	33.780	34.510	33.780	34.410	23.722	204,923
2022-05-11	34.310	34.830	33.710	33.980	23.426	307,091

← NewerPage 18 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.