CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.130	20.330	19.930	20.240	20.094	1,703,143
2023-10-31	19.890	20.190	19.640	20.100	19.955	1,792,697
2023-10-30	18.960	20.130	18.960	20.090	19.945	2,049,123
2023-10-27	18.430	18.990	18.160	18.930	18.794	1,112,514
2023-10-26	18.400	18.890	18.110	18.260	18.129	1,115,507
2023-10-25	18.610	18.930	18.460	18.710	18.575	848,683
2023-10-24	17.590	18.690	17.410	18.610	18.476	1,586,336
2023-10-23	18.030	18.140	17.430	17.570	17.444	1,347,381
2023-10-20	18.220	18.570	18.060	18.070	17.940	613,946
2023-10-19	18.570	18.770	17.930	18.280	18.148	921,261
2023-10-18	18.910	18.910	18.420	18.460	18.327	864,409
2023-10-17	19.150	19.200	18.630	18.930	18.794	682,357
2023-10-16	19.280	19.380	18.880	19.080	18.943	1,010,724
2023-10-13	19.580	19.710	19.100	19.280	19.141	716,440
2023-10-12	19.380	19.830	19.310	19.640	19.499	1,004,246
2023-10-11	19.080	19.690	18.880	19.300	19.161	1,167,496
2023-10-10	19.640	19.680	18.980	19.060	18.923	681,905
2023-10-09	19.750	19.900	19.420	19.560	19.419	1,007,168
2023-09-28	19.710	20.070	19.360	19.700	19.558	717,988
2023-09-27	19.310	19.800	19.250	19.710	19.568	906,357
2023-09-26	19.630	19.630	19.220	19.230	19.092	535,489
2023-09-25	19.320	19.710	19.180	19.630	19.489	981,903
2023-09-22	18.930	19.280	18.800	19.270	19.131	923,291
2023-09-21	19.150	19.290	18.810	18.850	18.714	587,387
2023-09-20	19.220	19.350	19.010	19.080	18.943	791,581
2023-09-19	19.340	19.520	19.020	19.160	19.022	860,880
2023-09-18	19.410	19.600	19.110	19.260	19.121	1,197,695
2023-09-15	19.130	19.880	18.780	19.410	19.270	1,782,803
2023-09-14	19.090	19.180	18.890	19.050	18.913	583,122
2023-09-13	19.540	19.680	18.870	19.080	18.943	897,937
2023-09-12	19.810	19.900	19.390	19.470	19.330	945,222
2023-09-11	18.990	20.440	18.710	19.870	19.727	2,076,963
2023-09-08	19.150	19.170	18.810	18.880	18.744	995,176
2023-09-07	19.250	19.500	19.030	19.500	19.360	1,116,140
2023-09-06	19.320	19.580	19.120	19.250	19.111	705,451
2023-09-05	19.420	19.550	19.150	19.320	19.181	661,337
2023-09-04	19.570	19.960	19.130	19.500	19.360	884,329
2023-09-01	19.690	19.870	19.400	19.540	19.399	671,297
2023-08-31	19.620	19.870	19.300	19.630	19.489	843,504
2023-08-30	19.290	19.850	19.220	19.660	19.518	838,563
2023-08-29	18.380	19.440	18.250	19.180	19.042	1,434,771
2023-08-28	20.090	20.090	18.200	18.380	18.248	1,431,343
2023-08-25	18.810	18.960	18.500	18.520	18.387	826,909
2023-08-24	18.430	18.940	18.230	18.830	18.694	688,579
2023-08-23	18.430	18.710	18.350	18.420	18.287	582,860
2023-08-22	18.970	18.970	17.860	18.490	18.357	1,124,699
2023-08-21	18.540	18.770	18.390	18.410	18.277	1,115,345
2023-08-18	18.650	19.210	18.320	18.390	18.258	797,360
2023-08-17	18.700	19.170	18.630	18.790	18.655	612,102
2023-08-16	18.780	19.280	18.580	18.780	18.645	491,040
2023-08-15	19.390	19.390	18.430	18.830	18.694	651,875
2023-08-14	18.490	19.020	18.300	18.890	18.754	831,308
2023-08-11	18.640	19.080	18.480	18.600	18.466	843,833
2023-08-10	18.320	18.600	18.210	18.490	18.357	428,157
2023-08-09	18.290	18.580	18.030	18.330	18.198	944,769
2023-08-08	18.420	18.420	17.980	18.080	17.950	1,375,070
2023-08-07	18.520	18.890	18.100	18.230	18.099	829,628
2023-08-04	19.010	19.140	18.460	18.500	18.367	602,802
2023-08-03	18.790	19.010	18.630	18.770	18.635	565,440
2023-08-02	19.310	19.450	18.900	18.980	18.843	792,453

← NewerPage 13 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.