CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.280	22.400	21.550	21.780	21.623	994,939
2023-05-04	21.970	22.750	21.920	22.370	22.209	693,617
2023-04-28	21.720	22.400	21.620	22.100	21.941	1,275,012
2023-04-27	21.230	22.310	21.220	21.850	21.693	1,197,905
2023-04-26	21.120	21.900	20.500	21.220	21.067	1,616,517
2023-04-25	21.520	21.880	20.660	21.120	20.968	1,309,513
2023-04-24	21.720	21.900	21.140	21.520	21.365	797,694
2023-04-21	21.990	22.000	21.210	21.720	21.564	869,525
2023-04-20	21.950	22.040	21.200	21.780	21.623	1,342,515
2023-04-19	22.360	22.610	21.600	21.880	21.723	1,066,840
2023-04-18	22.010	22.450	21.400	21.970	21.812	1,703,286
2023-04-17	22.330	22.870	22.270	22.550	22.388	787,964
2023-04-14	22.830	23.350	22.040	22.270	22.110	1,780,370
2023-04-13	22.670	23.460	22.420	22.750	22.586	874,448
2023-04-12	23.400	23.400	22.250	22.490	22.328	685,001
2023-04-11	23.030	23.170	22.340	22.940	22.775	847,234
2023-04-10	23.660	23.670	22.620	22.830	22.666	1,132,341
2023-04-07	22.790	23.730	22.790	23.470	23.301	1,052,059
2023-04-06	22.500	22.990	22.220	22.850	22.686	652,009
2023-04-04	22.590	22.860	22.180	22.510	22.348	737,959
2023-04-03	22.460	22.740	21.950	22.590	22.427	1,010,778
2023-03-31	22.060	22.410	21.850	22.200	22.040	742,159
2023-03-30	22.600	22.680	21.880	22.090	21.931	836,125
2023-03-29	22.710	22.840	22.160	22.300	22.139	810,365
2023-03-28	23.440	23.560	22.710	22.760	22.596	783,313
2023-03-27	22.960	24.000	22.750	23.500	23.331	1,432,295
2023-03-24	22.600	23.580	22.600	22.950	22.785	1,570,889
2023-03-23	22.260	22.620	22.120	22.450	22.288	940,035
2023-03-22	22.490	22.720	22.040	22.320	22.159	1,068,415
2023-03-21	21.700	22.550	21.680	22.430	22.269	1,195,116
2023-03-20	22.570	22.570	21.180	21.690	21.534	1,989,953
2023-03-17	22.900	23.190	22.120	22.190	22.030	2,103,080
2023-03-16	22.830	23.280	22.750	22.910	22.745	1,151,232
2023-03-15	23.250	23.780	22.650	22.830	22.666	2,448,841
2023-03-14	24.000	24.070	23.080	23.250	23.083	1,782,843
2023-03-13	24.210	24.650	23.450	23.980	23.807	1,919,314
2023-03-10	24.800	24.800	23.980	24.260	24.085	1,901,718
2023-03-09	24.860	25.320	24.210	25.210	25.029	1,715,032
2023-03-08	24.930	25.500	24.210	24.700	24.522	2,802,952
2023-03-07	26.580	26.670	25.000	25.390	25.207	2,293,279
2023-03-06	24.680	26.580	24.550	26.500	26.309	4,781,892
2023-03-03	25.220	25.610	24.560	24.700	24.522	1,689,342
2023-03-02	25.600	25.700	24.810	25.120	24.939	2,990,685
2023-03-01	23.670	26.880	23.630	26.010	25.823	5,153,502
2023-02-28	23.510	23.890	23.380	23.570	23.400	1,200,325
2023-02-27	25.020	25.120	23.400	23.430	23.261	2,437,354
2023-02-24	25.000	26.620	24.200	24.390	24.214	3,813,570
2023-02-23	23.750	25.500	23.630	25.240	25.058	3,368,372
2023-02-22	22.840	24.600	22.530	23.740	23.569	3,735,732
2023-02-21	23.050	23.400	22.470	22.660	22.497	1,085,141
2023-02-20	23.260	23.260	22.420	22.980	22.815	1,836,363
2023-02-17	23.970	24.470	23.060	23.100	22.934	1,751,232
2023-02-16	25.010	25.170	23.520	23.980	23.807	1,948,315
2023-02-15	25.450	25.580	24.010	24.940	24.760	2,920,050
2023-02-14	23.840	25.950	23.460	25.400	25.217	3,658,439
2023-02-13	24.350	24.500	23.320	23.630	23.460	3,713,065
2023-02-10	25.070	25.400	23.390	24.420	24.244	4,049,308
2023-02-09	25.550	26.000	24.300	24.720	24.542	4,668,421
2023-02-08	24.770	26.460	24.050	25.490	25.307	8,273,657
2023-02-07	21.690	24.990	21.470	23.780	23.609	5,502,824

← NewerPage 15 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.