CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.580	19.820	19.360	19.400	19.260	469,160
2023-07-31	19.980	20.200	19.570	19.720	19.578	743,279
2023-07-28	19.520	20.010	19.520	19.930	19.787	353,566
2023-07-27	20.130	20.230	19.520	19.700	19.558	630,455
2023-07-26	19.970	20.240	19.900	20.010	19.866	317,920
2023-07-25	20.330	20.330	19.730	20.020	19.876	405,231
2023-07-24	20.160	20.180	19.880	19.930	19.787	410,349
2023-07-21	19.710	20.540	19.710	20.160	20.015	801,097
2023-07-20	20.100	20.380	19.810	19.890	19.747	625,813
2023-07-19	19.980	20.220	19.870	19.950	19.806	389,939
2023-07-18	20.060	20.470	19.850	20.000	19.856	867,998
2023-07-17	20.290	20.290	19.750	19.930	19.787	734,828
2023-07-14	20.490	20.600	20.130	20.130	19.985	763,021
2023-07-13	19.810	20.490	19.810	20.340	20.194	889,358
2023-07-12	20.060	20.200	19.770	19.860	19.717	701,739
2023-07-11	19.910	20.100	19.690	19.980	19.836	543,826
2023-07-10	19.860	20.000	19.580	19.930	19.787	934,887
2023-07-07	19.950	19.950	19.560	19.740	19.598	474,442
2023-07-06	19.890	19.960	19.540	19.710	19.568	481,874
2023-07-05	19.510	20.070	19.450	19.760	19.618	957,378
2023-07-04	19.390	19.800	19.170	19.700	19.558	639,022
2023-07-03	19.220	19.790	19.120	19.500	19.360	1,153,366
2023-06-30	18.730	19.530	18.620	19.120	18.982	1,178,506
2023-06-29	18.270	18.890	18.270	18.730	18.595	736,485
2023-06-28	18.430	18.470	17.890	18.270	18.139	751,434
2023-06-27	17.960	18.760	17.960	18.390	18.258	888,701
2023-06-26	17.900	18.340	17.810	18.040	17.910	1,061,556
2023-06-21	18.410	18.610	18.020	18.020	17.890	878,351
2023-06-20	19.130	19.140	18.500	18.500	18.367	1,245,297
2023-06-19	18.960	19.190	18.570	19.070	18.933	1,141,572
2023-06-16	19.000	19.270	18.620	18.750	18.615	1,035,877
2023-06-15	19.410	19.450	18.910	18.940	18.804	1,238,554
2023-06-14	19.450	19.570	19.080	19.550	19.409	830,795
2023-06-13	19.690	19.690	19.240	19.450	19.310	495,870
2023-06-12	19.720	19.880	19.230	19.510	19.370	715,724
2023-06-09	19.960	20.100	19.420	19.620	19.479	1,121,985
2023-06-08	20.280	20.320	19.760	19.880	19.737	683,605
2023-06-07	20.400	20.750	20.190	20.200	20.055	583,509
2023-06-06	21.110	21.190	20.410	20.510	20.362	972,297
2023-06-05	20.950	21.470	20.750	21.210	21.057	893,735
2023-06-02	21.070	21.300	20.820	20.870	20.720	563,826
2023-06-01	21.020	21.340	20.680	21.040	20.889	892,345
2023-05-31	21.090	21.650	20.990	21.020	20.869	634,124
2023-05-30	21.840	21.980	20.960	21.120	20.968	1,108,049
2023-05-29	22.370	22.370	21.270	21.480	21.325	939,867
2023-05-26	22.290	22.290	21.650	22.040	21.881	885,882
2023-05-25	21.800	22.630	21.580	22.090	21.931	1,159,125
2023-05-24	21.590	21.980	21.310	21.800	21.643	1,954,818
2023-05-23	21.200	21.900	21.020	21.500	21.345	1,271,300
2023-05-22	20.840	21.330	20.660	21.080	20.928	579,637
2023-05-19	20.380	21.010	20.160	20.800	20.650	1,135,913
2023-05-18	20.280	20.860	20.110	20.380	20.233	1,119,146
2023-05-17	20.410	20.660	20.240	20.510	20.362	579,092
2023-05-16	20.840	21.000	20.230	20.400	20.253	1,412,501
2023-05-15	20.210	20.430	19.780	20.250	20.104	1,115,583
2023-05-12	20.110	20.700	20.110	20.190	20.045	724,565
2023-05-11	20.560	20.670	20.180	20.390	20.243	753,047
2023-05-10	21.130	21.150	20.110	20.410	20.263	1,620,299
2023-05-09	21.200	21.630	20.500	21.240	21.087	2,324,397
2023-05-08	21.710	22.080	20.680	21.360	21.206	1,282,198

← NewerPage 14 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.