CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.540	23.050	22.300	22.900	22.735	724,155
2022-11-03	22.450	22.960	22.040	22.520	22.358	802,645
2022-11-02	22.000	23.070	21.700	22.450	22.288	1,095,594
2022-11-01	22.260	22.790	21.280	22.340	22.179	967,966
2022-10-31	20.720	22.180	20.150	21.720	21.564	1,218,365
2022-10-28	21.460	22.160	20.560	20.630	20.482	1,054,328
2022-10-27	23.990	23.990	21.380	21.520	21.365	1,933,105
2022-10-26	21.310	23.420	21.270	22.850	22.686	1,460,629
2022-10-25	22.450	22.780	20.890	21.100	20.948	1,601,849
2022-10-24	22.940	23.480	22.080	22.190	22.030	974,517
2022-10-21	24.680	24.690	22.500	22.940	22.775	2,763,503
2022-10-20	24.500	24.920	23.850	23.930	23.758	830,049
2022-10-19	24.530	24.610	23.530	24.260	24.085	751,651
2022-10-18	24.370	24.950	23.130	24.380	24.205	1,318,861
2022-10-17	24.420	25.770	23.680	23.880	23.708	2,305,374
2022-10-14	23.240	24.870	22.350	24.160	23.986	1,872,437
2022-10-13	20.860	22.790	20.800	22.270	22.110	1,208,495
2022-10-12	21.220	21.220	19.880	20.790	20.640	875,285
2022-10-11	21.320	21.320	20.330	20.910	20.759	817,798
2022-10-10	22.660	23.100	20.680	20.900	20.750	1,005,591
2022-09-30	23.900	24.230	21.840	22.470	22.308	1,513,968
2022-09-29	22.650	24.480	21.590	23.830	23.658	1,728,911
2022-09-28	22.950	23.000	21.630	21.670	21.514	487,623
2022-09-27	21.060	22.630	20.630	22.590	22.427	854,258
2022-09-26	21.030	21.370	20.500	20.730	20.581	498,780
2022-09-23	21.860	21.950	20.850	21.020	20.869	912,379
2022-09-22	22.500	22.630	21.860	21.870	21.713	321,362
2022-09-21	22.400	22.750	21.500	22.450	22.288	799,762
2022-09-20	22.640	23.120	21.990	22.000	21.842	950,605
2022-09-19	22.780	23.030	22.150	22.380	22.219	640,288
2022-09-16	22.990	23.690	22.610	22.980	22.815	736,933
2022-09-15	24.580	24.580	22.880	22.980	22.815	1,205,709
2022-09-14	25.200	25.200	24.150	24.410	24.234	1,332,993
2022-09-13	25.730	26.040	25.010	25.350	25.168	667,685
2022-09-09	26.550	26.560	25.590	25.910	25.723	386,131
2022-09-08	26.120	27.150	25.980	25.990	25.803	406,740
2022-09-07	26.890	27.360	26.080	26.840	26.647	991,005
2022-09-06	27.990	28.150	26.700	26.870	26.677	969,446
2022-09-05	28.770	29.290	26.910	27.990	27.789	1,418,322
2022-09-02	27.880	29.710	27.880	28.780	28.573	1,334,732
2022-09-01	28.370	29.560	27.660	27.880	27.679	1,075,812
2022-08-31	27.320	29.940	27.020	28.450	28.245	2,089,149
2022-08-30	27.390	28.070	26.820	27.270	27.074	623,067
2022-08-29	25.360	27.770	25.360	27.170	26.974	628,837
2022-08-26	25.850	27.470	25.850	26.580	26.389	553,385
2022-08-25	27.000	27.200	25.810	26.350	26.160	775,067
2022-08-24	28.340	28.340	26.290	26.710	26.518	1,031,483
2022-08-23	27.820	28.250	27.320	27.690	27.491	466,091
2022-08-22	27.060	29.910	27.060	27.940	27.739	1,221,626
2022-08-19	30.900	31.110	28.170	28.410	28.205	1,707,442
2022-08-18	32.560	32.850	30.690	31.030	30.807	686,812
2022-08-17	32.310	32.370	31.540	31.990	31.760	388,663
2022-08-16	31.710	32.580	31.160	31.920	31.690	679,840
2022-08-15	32.600	33.110	31.260	32.150	31.919	802,511
2022-08-12	30.500	32.510	29.680	32.400	32.167	1,614,343
2022-08-11	31.190	32.680	29.940	30.370	30.151	1,788,663
2022-08-10	28.920	31.090	28.600	31.000	30.777	1,472,015
2022-08-09	30.020	30.660	28.190	29.810	29.595	1,963,865
2022-08-08	29.480	30.780	28.810	30.450	30.231	955,596
2022-08-05	28.350	29.870	27.610	29.300	29.089	1,687,735

← NewerPage 17 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.