Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	34.310	34.830	33.710	33.980	23.426	307,091
2022-05-10	32.800	34.240	32.550	34.040	23.467	338,518
2022-05-09	32.590	33.550	32.200	33.130	22.840	397,580
2022-05-06	31.800	32.620	31.590	32.180	22.185	248,677
2022-05-05	31.330	32.380	31.150	32.020	22.075	364,506
2022-04-29	30.300	31.300	30.000	31.030	21.392	350,285
2022-04-28	30.000	30.260	29.300	29.530	20.358	316,635
2022-04-27	29.780	30.350	29.080	30.340	20.916	399,159
2022-04-26	31.200	31.370	29.600	30.040	20.710	392,421
2022-04-25	32.690	33.270	30.000	30.640	21.123	468,458
2022-04-22	33.500	33.990	32.490	32.710	22.550	429,290
2022-04-21	34.590	35.060	33.130	33.270	22.936	484,272
2022-04-20	34.420	35.100	34.320	34.590	23.846	381,903
2022-04-19	35.330	35.680	34.320	34.390	23.709	589,502
2022-04-18	34.350	36.180	34.170	36.010	24.825	519,265
2022-04-15	35.960	35.960	34.240	34.500	23.784	487,706
2022-04-14	35.980	36.060	35.510	35.700	24.612	329,845
2022-04-13	35.780	36.000	35.250	35.720	24.625	589,054
2022-04-12	35.100	35.780	34.880	35.480	24.460	400,533
2022-04-11	36.980	37.170	34.950	35.000	24.129	1,025,455
2022-04-08	38.600	38.690	37.110	37.220	25.660	509,430
2022-04-07	39.200	39.260	38.400	38.450	26.508	287,425
2022-04-06	39.180	39.360	38.750	39.140	26.983	312,674
2022-04-01	40.140	40.140	38.850	39.200	27.025	266,859
2022-03-31	39.120	40.550	39.120	39.850	27.473	276,486
2022-03-30	39.040	39.610	39.040	39.540	27.259	188,351
2022-03-29	39.660	39.980	39.210	39.290	27.087	189,281
2022-03-28	39.480	39.580	38.530	39.110	26.963	194,593
2022-03-25	39.440	39.880	39.220	39.220	27.038	193,757
2022-03-24	40.000	40.000	39.000	39.230	27.045	317,163
2022-03-23	39.310	41.180	39.310	40.070	27.624	375,639
2022-03-22	39.620	39.780	38.920	39.380	27.149	166,791
2022-03-21	39.490	39.770	39.240	39.640	27.328	151,698
2022-03-18	39.110	39.580	38.890	39.490	27.224	143,495
2022-03-17	38.660	39.800	38.660	39.330	27.114	353,465
2022-03-16	38.490	38.940	37.060	38.650	26.645	402,316
2022-03-15	39.590	39.750	38.000	38.010	26.204	292,721
2022-03-14	40.000	40.950	39.550	39.830	27.459	222,728
2022-03-11	39.030	40.250	38.300	40.220	27.728	234,866
2022-03-10	38.530	39.520	38.530	39.200	27.025	188,083
2022-03-09	38.620	39.120	37.420	38.100	26.266	309,485
2022-03-08	40.690	40.690	38.220	38.610	26.618	311,560
2022-03-07	40.870	41.250	40.000	40.010	27.583	277,951
2022-03-04	40.860	41.600	40.690	41.000	28.265	264,570
2022-03-03	41.180	41.380	40.860	41.000	28.265	162,457
2022-03-02	40.800	41.360	40.550	41.150	28.369	231,380
2022-03-01	40.780	41.380	40.780	40.950	28.231	223,834
2022-02-28	40.180	41.080	40.120	40.770	28.107	497,714
2022-02-25	39.300	40.240	39.300	40.150	27.680	293,160
2022-02-24	40.050	40.410	38.990	39.100	26.956	358,764
2022-02-23	40.190	40.400	39.900	40.270	27.762	251,238
2022-02-22	40.470	40.470	39.800	39.970	27.555	218,062
2022-02-21	39.500	40.480	39.500	40.460	27.893	395,047
2022-02-18	39.360	39.540	38.970	39.500	27.231	163,578
2022-02-17	39.510	39.700	39.230	39.360	27.135	190,024
2022-02-16	39.550	39.880	39.420	39.600	27.300	156,427
2022-02-15	39.010	39.880	39.010	39.540	27.259	237,757
2022-02-14	39.500	39.550	38.670	38.920	26.832	243,597
2022-02-11	40.730	40.730	39.360	39.410	27.169	428,624
2022-02-10	40.690	40.930	40.400	40.640	28.017	307,662

← NewerPage 19 of 21 · 1,219 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.