CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.250	13.350	12.700	12.890	12.797	3,321,492
2024-04-29	12.900	13.380	12.900	13.330	13.234	2,787,763
2024-04-26	13.180	13.750	13.050	13.410	13.313	2,300,809
2024-04-25	12.730	13.310	12.620	13.180	13.085	1,674,888
2024-04-24	12.690	13.100	12.600	12.740	12.648	2,080,199
2024-04-23	12.000	13.060	11.660	12.690	12.599	3,232,591
2024-04-22	11.520	12.100	11.160	11.880	11.795	2,384,835
2024-04-19	11.900	11.930	11.400	11.630	11.546	1,901,615
2024-04-18	12.040	12.130	11.520	11.860	11.775	1,963,782
2024-04-17	11.450	12.420	11.350	11.920	11.834	3,238,862
2024-04-16	12.040	12.110	10.840	10.900	10.822	2,787,174
2024-04-15	13.600	13.670	12.010	12.300	12.211	2,987,557
2024-04-12	13.760	14.100	13.640	13.650	13.552	1,095,423
2024-04-11	13.730	14.140	13.720	13.750	13.651	1,048,587
2024-04-10	14.520	14.520	13.710	13.850	13.750	1,226,405
2024-04-09	14.140	14.480	14.070	14.460	14.356	882,731
2024-04-08	15.210	15.210	14.070	14.130	14.028	1,538,523
2024-04-03	15.560	15.560	14.860	15.260	15.150	1,444,373
2024-04-02	14.620	15.790	14.620	15.560	15.448	3,037,615
2024-04-01	15.110	15.110	14.640	14.800	14.693	2,140,193
2024-03-29	14.130	15.120	14.060	15.120	15.011	811,587
2024-03-28	13.660	14.390	13.610	14.160	14.058	1,316,287
2024-03-27	13.850	14.140	13.530	13.700	13.601	1,239,121
2024-03-26	14.130	14.540	13.520	13.900	13.800	2,243,306
2024-03-25	15.450	15.450	14.200	14.280	14.177	1,687,695
2024-03-22	15.540	15.570	14.860	15.150	15.041	1,109,425
2024-03-21	15.760	16.240	15.360	15.520	15.408	1,938,072
2024-03-20	15.450	15.840	15.260	15.760	15.647	936,394
2024-03-19	15.780	15.940	15.410	15.480	15.369	1,412,921
2024-03-18	14.990	15.840	14.670	15.780	15.666	1,943,728
2024-03-15	14.420	14.860	14.410	14.800	14.693	1,057,597
2024-03-14	15.000	15.150	14.420	14.690	14.584	1,484,254
2024-03-13	14.480	15.090	14.420	14.760	14.654	2,008,141
2024-03-12	14.180	14.340	13.720	14.330	14.227	1,015,731
2024-03-11	13.730	14.050	13.500	13.970	13.869	1,148,074
2024-03-08	13.500	13.650	13.270	13.600	13.502	856,433
2024-03-07	13.610	13.960	13.340	13.340	13.244	1,234,609
2024-03-06	13.140	13.680	13.080	13.510	13.413	1,456,498
2024-03-05	13.740	13.750	13.160	13.240	13.145	1,649,853
2024-03-04	13.880	14.150	13.430	13.800	13.701	1,819,376
2024-03-01	13.820	14.040	13.560	13.780	13.681	2,467,697
2024-02-29	13.640	13.870	13.050	13.820	13.721	4,316,508
2024-02-28	15.300	15.880	13.430	13.510	13.413	3,658,221
2024-02-27	14.720	15.130	14.410	15.130	15.021	1,823,765
2024-02-26	14.530	15.270	14.350	14.750	14.644	2,911,490
2024-02-23	13.440	14.180	13.350	14.100	13.999	2,063,971
2024-02-22	13.000	13.420	12.780	13.330	13.234	1,714,862
2024-02-21	12.610	13.480	12.510	12.900	12.807	2,348,625
2024-02-20	13.000	13.180	12.520	12.780	12.688	2,317,039
2024-02-19	12.800	14.280	12.350	12.950	12.857	6,086,132
2024-02-08	10.080	12.040	9.800	12.040	11.953	3,944,493
2024-02-07	11.140	11.140	9.710	10.030	9.958	4,249,078
2024-02-06	11.010	11.380	9.710	10.910	10.831	4,955,364
2024-02-05	13.490	13.490	10.860	11.220	11.139	3,828,836
2024-02-02	14.060	14.930	13.130	13.570	13.472	2,343,045
2024-02-01	14.910	15.000	14.060	14.760	14.654	2,171,916
2024-01-31	15.800	15.930	14.800	15.020	14.912	2,162,076
2024-01-30	16.700	16.770	15.820	15.840	15.726	1,642,774
2024-01-29	17.000	17.160	16.010	16.020	15.905	1,276,142
2024-01-26	16.980	17.360	16.620	16.720	16.600	1,310,912

← NewerPage 11 of 21 · 1,212 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.