CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.940	16.950	15.600	16.890	16.768	1,858,326
2024-01-24	16.100	16.380	15.340	15.850	15.736	2,748,304
2024-01-23	16.490	16.970	15.950	16.110	15.994	2,460,413
2024-01-22	17.960	18.250	16.530	16.780	16.659	1,576,967
2024-01-19	18.290	18.390	18.000	18.030	17.900	853,879
2024-01-18	18.760	18.840	17.770	18.250	18.119	1,311,761
2024-01-17	19.330	19.460	18.800	18.820	18.685	893,219
2024-01-16	19.400	19.590	19.000	19.330	19.191	894,423
2024-01-15	19.130	19.130	19.130	19.130	18.992	0
2024-01-12	19.480	19.520	19.080	19.130	18.992	860,200
2024-01-11	19.440	19.550	19.170	19.370	19.231	856,562
2024-01-10	19.380	19.680	18.940	19.280	19.141	1,167,395
2024-01-09	19.380	19.650	19.110	19.250	19.111	1,441,040
2024-01-08	20.130	20.130	19.280	19.380	19.241	1,336,740
2024-01-05	20.530	20.790	19.880	19.980	19.836	1,715,317
2024-01-04	20.720	21.200	20.370	20.430	20.283	842,289
2024-01-03	20.740	20.860	20.410	20.550	20.402	1,236,102
2024-01-02	20.570	21.000	20.460	20.940	20.789	1,951,537
2023-12-29	19.810	20.400	19.660	20.380	20.233	934,105
2023-12-28	19.010	19.990	18.970	19.990	19.846	1,162,394
2023-12-27	18.990	19.230	18.710	19.220	19.082	884,616
2023-12-26	19.200	19.270	18.580	18.770	18.635	1,043,804
2023-12-25	19.260	19.570	19.000	19.230	19.092	862,653
2023-12-22	19.940	19.940	19.150	19.280	19.141	1,006,166
2023-12-21	19.690	19.830	19.200	19.770	19.628	851,431
2023-12-20	19.910	20.110	19.720	19.770	19.628	718,644
2023-12-19	20.030	20.090	19.490	19.960	19.816	596,853
2023-12-18	20.100	20.210	19.760	19.830	19.687	824,810
2023-12-15	20.370	20.470	19.870	20.030	19.886	723,674
2023-12-14	20.160	20.570	20.070	20.280	20.134	986,889
2023-12-13	20.250	20.480	20.030	20.160	20.015	816,771
2023-12-12	20.150	20.410	19.850	20.240	20.094	1,087,175
2023-12-11	19.990	20.300	19.720	20.150	20.005	1,419,786
2023-12-08	20.630	20.670	19.950	20.060	19.916	958,621
2023-12-07	20.830	20.850	20.380	20.450	20.303	951,534
2023-12-06	20.670	20.990	20.570	20.730	20.581	833,172
2023-12-05	20.890	21.150	20.580	20.580	20.432	837,510
2023-12-04	20.870	21.180	20.580	20.870	20.720	1,259,293
2023-12-01	21.320	21.320	20.610	20.790	20.640	980,138
2023-11-30	20.900	21.150	20.690	20.800	20.650	1,128,907
2023-11-29	21.270	21.290	20.800	20.900	20.750	577,111
2023-11-28	20.750	21.300	20.560	21.100	20.948	1,142,102
2023-11-27	20.780	20.910	20.530	20.760	20.611	1,011,284
2023-11-24	20.880	21.300	20.520	20.780	20.630	781,746
2023-11-23	20.670	21.000	20.670	20.880	20.730	1,138,816
2023-11-22	20.930	21.130	20.620	20.670	20.521	740,762
2023-11-21	21.670	21.670	20.900	21.010	20.859	1,075,075
2023-11-20	20.800	21.060	20.510	21.000	20.849	883,423
2023-11-17	20.360	20.590	20.160	20.510	20.362	718,640
2023-11-16	20.520	20.630	20.280	20.360	20.213	641,521
2023-11-15	20.480	20.700	20.370	20.540	20.392	675,457
2023-11-14	20.410	20.660	20.300	20.500	20.352	821,890
2023-11-13	20.130	20.600	20.130	20.330	20.184	985,916
2023-11-10	20.290	20.290	19.860	20.130	19.985	760,700
2023-11-09	20.390	20.630	20.020	20.110	19.965	968,912
2023-11-08	20.140	20.540	20.140	20.380	20.233	809,654
2023-11-07	20.470	20.470	20.150	20.200	20.055	927,302
2023-11-06	19.790	20.500	19.790	20.430	20.283	1,376,729
2023-11-03	19.990	20.240	19.720	19.840	19.697	1,374,416
2023-11-02	19.900	20.390	19.900	19.970	19.826	861,763

← NewerPage 12 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.