CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.220	11.220	10.860	10.880	10.846	523,250
2024-07-26	10.890	11.090	10.790	11.010	10.975	702,214
2024-07-25	10.780	10.980	10.640	10.840	10.806	1,114,271
2024-07-24	11.010	11.160	10.670	10.770	10.736	1,208,624
2024-07-23	11.390	11.520	11.110	11.110	11.075	867,920
2024-07-22	11.310	11.460	11.240	11.390	11.354	729,998
2024-07-19	11.170	11.440	11.170	11.290	11.254	1,392,758
2024-07-18	11.310	11.430	11.120	11.250	11.215	886,800
2024-07-17	11.500	11.590	11.210	11.360	11.324	728,371
2024-07-16	11.440	11.550	11.240	11.360	11.324	670,759
2024-07-15	11.810	11.980	11.250	11.480	11.444	615,646
2024-07-12	11.830	12.020	11.640	11.800	11.763	538,373
2024-07-11	11.400	11.880	11.400	11.830	11.793	861,171
2024-07-10	11.380	11.480	11.190	11.210	11.175	403,094
2024-07-09	11.300	11.560	11.050	11.380	11.344	805,482
2024-07-08	11.910	11.910	11.300	11.310	11.274	719,765
2024-07-05	11.530	11.530	11.530	11.530	11.494	0
2024-07-04	12.170	12.390	11.520	11.530	11.494	782,752
2024-07-03	12.460	12.580	12.130	12.170	12.132	517,472
2024-07-02	12.320	12.700	12.320	12.460	12.421	404,087
2024-07-01	12.520	12.630	12.030	12.380	12.341	593,960
2024-06-28	12.540	12.880	12.390	12.420	12.381	913,185
2024-06-27	12.920	13.060	12.430	12.570	12.530	660,288
2024-06-26	12.500	12.950	12.300	12.910	12.869	619,528
2024-06-25	12.480	12.780	12.320	12.500	12.461	898,996
2024-06-24	13.130	13.250	12.330	12.430	12.391	1,475,140
2024-06-21	13.540	13.690	13.140	13.300	13.258	1,209,224
2024-06-20	13.380	13.680	13.190	13.540	13.497	1,780,948
2024-06-19	13.250	13.510	13.090	13.300	13.258	1,528,582
2024-06-18	13.130	13.400	13.090	13.250	13.208	1,002,259
2024-06-17	13.350	13.630	12.800	13.260	13.218	2,339,800
2024-06-14	12.830	13.350	12.600	13.310	13.214	1,784,243
2024-06-13	12.660	12.980	12.370	12.830	12.738	1,408,549
2024-06-12	12.280	12.880	12.180	12.660	12.569	1,313,609
2024-06-11	12.110	12.360	11.850	12.280	12.192	1,039,234
2024-06-07	11.640	12.250	11.640	12.110	12.023	1,633,146
2024-06-06	12.300	12.300	11.570	11.590	11.507	1,607,373
2024-06-05	12.250	12.540	12.030	12.190	12.102	1,485,609
2024-06-04	12.710	12.710	12.000	12.310	12.221	1,708,472
2024-06-03	13.330	13.440	12.550	12.710	12.619	1,451,524
2024-05-31	13.100	13.520	13.100	13.440	13.343	862,007
2024-05-30	12.940	13.420	12.810	13.250	13.155	1,615,042
2024-05-29	13.020	13.160	12.830	12.940	12.847	883,028
2024-05-28	13.290	13.380	12.920	12.940	12.847	691,775
2024-05-27	13.230	13.410	12.830	13.350	13.254	1,244,185
2024-05-24	13.750	13.850	13.150	13.210	13.115	1,691,836
2024-05-23	13.590	13.980	13.270	13.760	13.661	1,655,073
2024-05-22	13.510	13.850	13.420	13.730	13.631	1,422,484
2024-05-21	14.000	14.050	13.460	13.510	13.413	1,194,008
2024-05-20	13.680	14.080	13.680	14.030	13.929	1,277,371
2024-05-17	13.660	13.890	13.450	13.790	13.691	1,206,950
2024-05-16	13.520	14.070	13.430	13.550	13.452	1,652,783
2024-05-15	13.120	13.850	12.860	13.500	13.403	2,680,655
2024-05-14	13.070	13.330	12.940	13.120	13.026	1,348,097
2024-05-13	13.620	13.620	12.870	12.980	12.887	1,965,510
2024-05-10	13.950	14.020	13.530	13.600	13.502	1,106,192
2024-05-09	14.110	14.280	13.810	13.950	13.850	1,330,659
2024-05-08	13.990	14.260	13.660	13.870	13.770	1,743,526
2024-05-07	13.880	13.990	13.680	13.910	13.810	1,654,948
2024-05-06	13.150	14.030	12.930	13.860	13.760	3,905,025

← NewerPage 10 of 21 · 1,219 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.