Chison Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.120	40.750	40.120	40.750	28.093	275,224
2022-02-08	40.160	40.330	39.780	40.300	27.783	289,805
2022-02-07	40.300	40.500	39.970	40.090	27.638	226,720
2022-01-28	40.290	40.580	39.820	40.020	27.590	185,276
2022-01-27	40.800	40.880	40.000	40.020	27.590	270,916
2022-01-26	41.000	41.450	40.500	40.900	28.197	428,087
2022-01-25	43.490	43.500	40.790	40.850	28.162	873,005
2022-01-24	43.590	43.700	43.120	43.460	29.961	231,565
2022-01-21	44.210	44.400	43.350	43.600	30.058	334,143
2022-01-20	45.410	45.750	44.170	44.210	30.478	436,238
2022-01-19	45.720	45.900	45.000	45.700	31.506	342,539
2022-01-18	46.880	46.960	45.700	45.700	31.506	637,193
2022-01-17	46.800	47.080	46.110	46.880	32.319	583,055
2022-01-14	45.940	46.880	45.620	46.580	32.112	791,961
2022-01-13	46.560	46.740	45.800	45.950	31.678	448,945
2022-01-12	45.910	46.880	45.880	46.690	32.188	774,233
2022-01-11	45.900	46.170	45.630	45.930	31.664	529,816
2022-01-10	45.610	46.040	45.350	45.750	31.540	410,386
2022-01-07	46.000	46.180	45.340	45.590	31.430	383,250
2022-01-06	45.990	46.280	45.520	45.850	31.609	586,416
2022-01-05	45.080	45.930	44.410	45.920	31.657	1,017,566
2022-01-04	45.550	45.850	44.940	45.090	31.085	668,284
2021-12-31	45.160	46.200	44.880	45.580	31.423	615,445
2021-12-30	44.610	45.380	44.610	45.040	31.051	492,207
2021-12-29	44.200	45.360	43.800	44.880	30.940	651,707
2021-12-28	43.700	44.090	43.550	43.930	30.285	211,113
2021-12-27	43.380	43.780	43.220	43.590	30.051	137,533
2021-12-24	43.860	43.860	43.350	43.570	30.037	229,811
2021-12-23	44.000	44.000	43.570	43.810	30.203	287,525
2021-12-22	43.710	44.200	43.710	44.040	30.361	174,265
2021-12-21	43.720	43.980	43.680	43.760	30.168	180,072
2021-12-20	44.140	44.170	43.570	43.710	30.134	255,151
2021-12-17	44.200	44.200	43.670	43.960	30.306	199,823
2021-12-16	44.130	44.380	43.780	44.220	30.485	264,299
2021-12-15	43.980	44.780	43.750	44.280	30.527	342,459
2021-12-14	44.150	44.190	43.920	43.980	30.320	154,400
2021-12-13	44.330	44.330	43.750	43.960	30.306	225,472
2021-12-10	44.420	44.580	44.060	44.340	30.568	172,121
2021-12-09	44.020	44.620	43.580	44.550	30.713	278,296
2021-12-08	43.670	44.200	43.440	44.020	30.348	239,226
2021-12-07	44.150	44.480	43.490	43.660	30.099	266,338
2021-12-06	45.590	45.590	44.120	44.150	30.437	374,178
2021-12-03	45.260	45.340	44.950	45.300	31.230	242,613
2021-12-02	45.550	46.060	45.100	45.220	31.175	307,706
2021-12-01	45.970	46.250	45.500	45.940	31.671	294,200
2021-11-30	45.530	46.740	45.510	45.880	31.630	269,694
2021-11-29	45.200	46.180	45.180	45.660	31.478	378,063
2021-11-26	46.260	46.680	45.610	45.840	31.602	429,164
2021-11-25	45.880	46.660	45.460	46.260	31.892	546,497
2021-11-24	45.490	45.860	45.020	45.490	31.361	571,575
2021-11-23	43.820	45.330	43.820	45.310	31.237	624,650
2021-11-22	44.130	44.370	43.840	44.150	30.437	239,321
2021-11-19	43.500	44.360	43.320	44.180	30.458	487,012
2021-11-18	43.930	44.290	43.530	43.680	30.113	294,299
2021-11-17	43.570	44.290	43.570	44.260	30.513	342,512
2021-11-16	44.280	44.600	43.650	43.860	30.237	247,452
2021-11-15	43.760	44.820	43.620	44.080	30.389	542,241
2021-11-12	43.480	43.880	43.120	43.590	30.051	265,469
2021-11-11	42.880	43.580	42.600	43.370	29.899	372,905
2021-11-10	42.700	42.950	42.120	42.750	29.472	466,848

← NewerPage 20 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.