CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.790	22.060	21.550	21.680	21.524	448,373
2023-02-03	22.010	22.080	21.370	21.640	21.484	512,577
2023-02-02	21.550	22.550	21.490	22.060	21.901	1,098,970
2023-02-01	20.800	21.660	20.800	21.490	21.335	1,389,824
2023-01-31	20.990	21.010	20.700	20.800	20.650	558,881
2023-01-30	21.310	21.480	21.030	21.230	21.077	691,989
2023-01-20	20.740	21.110	20.560	21.000	20.849	914,064
2023-01-19	20.780	20.950	20.540	20.740	20.591	816,379
2023-01-18	20.850	21.000	20.350	20.790	20.640	617,506
2023-01-17	21.160	21.280	20.440	20.650	20.501	508,501
2023-01-16	20.470	21.350	20.470	20.970	20.819	800,353
2023-01-13	20.110	20.650	20.060	20.520	20.372	442,023
2023-01-12	20.210	20.580	20.070	20.160	20.015	305,080
2023-01-11	20.530	20.660	20.140	20.240	20.094	725,058
2023-01-10	20.440	20.900	20.210	20.530	20.382	602,554
2023-01-09	20.850	20.950	20.320	20.440	20.293	1,045,404
2023-01-06	19.830	20.970	19.610	20.850	20.700	1,579,589
2023-01-05	19.320	20.110	19.140	19.830	19.687	1,439,550
2023-01-04	19.380	19.730	19.110	19.290	19.151	814,744
2023-01-03	18.980	19.290	18.900	19.120	18.982	539,680
2022-12-30	19.300	19.480	18.950	18.950	18.814	807,504
2022-12-29	19.040	20.250	19.040	19.350	19.211	1,582,408
2022-12-28	19.240	19.770	18.720	19.520	19.380	1,057,861
2022-12-27	18.410	19.760	18.100	19.240	19.102	1,364,519
2022-12-26	18.670	18.940	18.230	18.530	18.397	499,382
2022-12-23	18.250	18.950	18.110	18.660	18.526	672,115
2022-12-22	18.950	18.950	18.190	18.260	18.129	545,463
2022-12-21	19.000	19.260	18.540	18.670	18.536	589,697
2022-12-20	19.060	19.380	18.810	19.010	18.873	731,482
2022-12-19	19.930	19.930	18.980	19.060	18.923	877,294
2022-12-16	20.290	20.490	19.720	19.830	19.687	898,118
2022-12-15	20.360	20.590	20.130	20.320	20.174	688,786
2022-12-14	20.910	20.930	20.300	20.360	20.213	1,259,296
2022-12-13	21.380	21.790	20.820	20.920	20.769	1,382,115
2022-12-12	20.950	21.620	20.820	21.380	21.226	1,519,939
2022-12-09	20.970	21.200	20.800	20.890	20.740	1,031,857
2022-12-08	21.000	21.100	20.650	20.800	20.650	965,246
2022-12-07	20.950	21.180	20.610	20.960	20.809	952,814
2022-12-06	20.990	21.660	20.830	20.950	20.799	1,584,360
2022-12-05	21.040	21.230	20.540	21.190	21.037	1,659,047
2022-12-02	20.970	21.280	20.710	20.980	20.829	1,096,531
2022-12-01	21.080	21.150	20.560	20.880	20.730	1,531,326
2022-11-30	21.310	21.340	20.630	20.820	20.670	1,310,630
2022-11-29	20.970	21.590	20.590	21.290	21.137	1,192,243
2022-11-28	21.620	21.830	20.480	20.750	20.601	1,616,532
2022-11-25	21.890	21.890	21.030	21.330	21.176	1,199,746
2022-11-24	21.900	22.200	21.750	21.940	21.782	1,118,962
2022-11-23	23.080	23.090	21.400	21.750	21.593	1,901,537
2022-11-22	24.100	24.770	22.740	23.010	22.844	2,281,386
2022-11-21	24.410	24.850	23.960	24.510	24.334	2,291,883
2022-11-18	25.780	26.660	24.640	24.860	24.681	4,069,110
2022-11-17	23.680	25.700	23.680	25.160	24.979	2,229,835
2022-11-16	23.680	24.430	23.340	23.780	23.609	1,256,151
2022-11-15	22.570	23.970	22.250	23.400	23.232	1,701,939
2022-11-14	21.870	22.870	21.250	22.620	22.457	2,494,410
2022-11-11	22.560	22.800	21.500	22.450	22.288	1,427,067
2022-11-10	22.060	22.440	21.560	21.910	21.752	1,346,508
2022-11-09	22.230	22.560	22.030	22.280	22.120	862,728
2022-11-08	22.800	22.800	21.980	22.300	22.139	1,267,572
2022-11-07	22.200	23.420	22.160	22.690	22.527	1,088,573

← NewerPage 16 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.