CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	32.970	33.460	31.770	31.860	31.860	860,419
2026-10-21	32.580	34.600	32.580	33.040	33.040	852,613
2026-10-20	32.870	33.980	32.510	33.140	33.140	953,876
2026-10-19	32.880	33.870	31.700	32.710	32.710	1,141,219
2026-10-16	34.240	35.180	33.220	33.400	33.400	1,006,120
2026-10-15	33.990	34.700	33.400	34.020	34.020	1,372,792
2026-10-14	33.940	36.140	33.940	34.280	34.280	1,396,743
2026-10-13	35.510	35.980	33.340	34.960	34.960	1,926,579
2026-10-12	36.250	37.830	34.080	35.440	35.440	2,889,579
2026-10-09	35.470	36.400	33.550	36.400	36.400	1,917,468
2026-10-08	36.580	37.270	34.500	35.240	35.240	1,408,467
2026-09-30	36.260	36.710	35.480	35.550	35.550	1,062,085
2026-09-29	35.910	37.290	35.320	36.030	36.030	1,615,647
2026-09-28	38.000	38.000	35.010	35.410	35.410	1,578,482
2026-09-24	39.150	39.150	37.880	37.960	37.960	652,357
2026-09-23	39.630	39.630	38.570	38.990	38.990	893,702
2026-09-22	39.770	40.590	39.010	39.130	39.130	878,511
2026-09-21	39.730	40.370	39.050	39.050	39.050	1,087,741
2026-09-18	38.740	39.950	38.580	39.730	39.730	1,030,409
2026-09-17	38.840	39.420	38.160	38.560	38.560	726,028
2026-09-16	38.210	39.130	37.740	38.880	38.880	802,897
2026-09-15	39.300	39.300	37.670	38.440	38.440	901,991
2026-09-14	37.680	38.880	37.000	38.660	38.660	1,038,558
2026-09-11	38.700	39.160	36.660	37.510	37.510	1,085,275
2026-09-10	39.990	40.060	39.000	39.160	39.160	598,497
2026-09-09	40.780	40.880	39.610	39.990	39.990	1,086,193
2026-09-08	40.050	41.300	39.100	40.620	40.620	1,490,981
2026-09-07	38.360	40.200	38.360	40.030	40.030	1,616,863
2026-09-04	40.240	41.300	38.260	38.670	38.670	1,519,470
2026-09-03	39.910	40.800	39.720	40.010	40.010	1,024,606
2026-09-02	40.710	40.960	39.720	39.910	39.910	1,177,123
2026-09-01	41.680	43.200	40.040	40.880	40.880	2,228,691
2026-08-31	41.190	41.500	39.800	41.220	41.220	1,802,812
2026-08-28	41.410	42.970	41.100	41.300	41.300	1,789,045
2026-08-27	40.220	41.300	39.500	40.910	40.910	1,525,751
2026-08-26	41.310	41.390	39.920	40.380	40.380	1,395,670
2026-08-25	41.380	41.760	38.870	41.130	41.130	1,094,385
2026-08-24	43.050	43.670	40.500	41.260	41.260	1,296,405
2026-08-21	43.970	43.970	41.230	42.880	42.880	1,049,596
2026-08-20	42.110	44.600	41.680	43.130	43.130	1,659,037
2026-08-19	44.000	44.230	41.430	41.510	41.510	1,940,693
2026-08-18	46.300	46.900	43.670	44.100	44.100	1,683,561
2026-08-17	45.520	46.300	43.000	45.870	45.870	2,599,735
2026-08-14	46.000	46.780	45.020	45.980	45.980	1,755,571
2026-08-13	49.100	49.590	45.500	45.660	45.660	2,322,586
2026-08-12	47.310	49.850	47.170	49.100	49.100	1,604,345
2026-08-11	47.000	48.750	46.810	47.600	47.600	1,609,550
2026-08-10	48.000	48.600	46.780	47.520	47.520	2,108,966
2026-08-07	44.730	48.000	43.570	48.000	48.000	3,862,710
2026-08-06	42.260	45.100	41.330	44.590	44.590	4,827,628
2026-08-05	37.000	42.330	36.610	41.910	41.910	4,590,952
2026-08-04	35.180	36.970	35.180	36.490	36.490	2,716,418
2026-08-03	38.380	39.330	34.660	35.180	35.180	4,768,041
2026-07-31	34.710	39.660	34.270	38.680	38.680	3,469,617
2026-07-30	36.280	36.510	32.800	33.050	33.050	1,992,964
2026-07-29	36.500	36.800	35.100	36.040	36.040	2,236,180
2026-07-28	39.160	40.440	36.000	36.260	36.260	2,624,977
2026-07-27	34.650	39.190	34.460	39.160	39.160	3,205,312
2026-07-24	35.250	36.950	34.840	34.870	34.870	1,503,056
2026-07-23	34.000	37.000	34.000	36.230	36.230	1,878,798

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.0610 CNY
2024-06-17	0.0540 CNY
2022-06-24	0.2900 CNY
2021-07-02	0.3400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.