CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.020	28.410	27.100	28.350	28.146	1,130,369
2022-08-03	28.680	28.680	27.120	27.220	27.024	1,225,183
2022-08-02	28.410	28.710	27.520	27.710	27.511	1,419,761
2022-08-01	28.840	29.660	27.580	28.810	28.603	1,708,248
2022-07-29	31.300	31.670	27.800	28.950	28.742	3,816,584
2022-07-28	35.900	36.150	31.100	32.160	31.928	3,392,153
2022-07-27	35.780	36.210	34.530	35.900	35.642	763,706
2022-07-26	34.190	35.960	33.260	35.480	35.225	1,695,192
2022-07-25	36.090	38.580	34.150	34.200	33.954	1,704,611
2022-07-22	34.830	36.500	33.300	36.430	36.168	2,318,751
2022-07-21	35.540	36.470	34.400	34.490	34.242	1,412,311
2022-07-20	35.690	35.950	34.500	35.620	35.364	952,482
2022-07-19	35.710	37.590	34.200	34.970	34.718	2,233,745
2022-07-18	35.050	36.120	33.630	35.700	35.443	1,992,494
2022-07-15	35.120	35.820	33.800	34.330	34.083	1,754,758
2022-07-14	35.530	35.990	33.600	35.120	34.867	2,052,393
2022-07-13	35.000	36.380	33.000	35.250	34.996	2,579,646
2022-07-12	35.000	36.080	32.970	35.390	35.135	2,822,469
2022-07-11	31.210	35.350	30.300	35.260	35.006	5,081,629
2022-07-08	26.630	31.190	25.900	30.720	30.499	4,891,643
2022-07-07	25.980	26.810	25.760	26.130	25.942	1,989,885
2022-07-06	24.750	26.530	24.710	26.020	25.833	2,244,823
2022-07-05	25.900	26.800	24.600	25.180	24.999	1,331,341
2022-07-04	25.500	26.100	25.220	25.800	25.614	1,362,426
2022-07-01	26.280	26.280	25.220	25.500	25.316	1,372,963
2022-06-30	25.030	26.400	25.030	25.680	25.495	1,309,368
2022-06-29	26.480	27.800	25.470	25.590	25.406	2,563,767
2022-06-28	26.620	26.620	25.060	25.960	25.773	1,298,338
2022-06-27	26.450	27.600	25.560	26.100	25.912	1,914,102
2022-06-24	26.310	27.870	25.400	27.000	26.806	3,336,331
2022-06-23	23.200	27.100	22.770	25.830	25.356	3,947,561
2022-06-22	23.520	23.740	22.650	23.210	22.784	2,174,518
2022-06-21	25.270	25.350	23.120	23.900	23.462	3,088,669
2022-06-20	22.010	26.270	22.010	24.960	24.502	4,559,490
2022-06-17	21.350	22.440	21.040	21.890	21.488	1,288,819
2022-06-16	19.740	22.390	19.440	21.890	21.488	1,791,181
2022-06-15	19.730	20.060	19.220	19.540	19.182	660,821
2022-06-14	19.880	19.880	19.060	19.610	19.250	531,365
2022-06-13	19.890	20.090	19.680	19.880	19.515	292,224
2022-06-10	19.930	20.470	19.900	19.900	19.535	466,302
2022-06-09	20.900	21.100	20.000	20.130	19.761	460,009
2022-06-08	20.770	21.230	20.300	20.710	20.330	661,314
2022-06-07	21.270	21.780	20.700	20.770	20.389	727,631
2022-06-06	20.360	21.880	20.070	21.300	20.909	1,585,866
2022-06-02	19.230	20.430	18.640	20.200	19.829	1,687,399
2022-06-01	18.160	19.180	18.160	19.020	18.671	871,078
2022-05-31	17.990	18.360	17.240	18.210	17.876	735,295
2022-05-30	17.890	17.890	17.580	17.810	17.483	401,135
2022-05-27	18.030	18.300	17.760	17.840	17.513	396,128
2022-05-26	18.200	18.580	17.560	18.030	17.699	365,134
2022-05-25	17.900	18.170	17.760	18.040	17.709	496,279
2022-05-24	18.940	19.490	17.700	17.940	17.611	1,000,865
2022-05-23	19.000	19.220	18.510	19.170	18.818	847,709
2022-05-20	18.250	18.850	18.140	18.440	18.102	524,778
2022-05-19	18.520	18.800	18.040	18.300	17.964	456,745
2022-05-18	18.320	18.950	18.320	18.550	18.210	494,200
2022-05-17	18.920	18.920	18.180	18.470	18.131	576,063
2022-05-16	19.270	19.540	18.810	18.920	18.573	519,280
2022-05-13	19.480	19.630	18.680	18.910	18.563	457,475
2022-05-12	18.800	19.450	18.550	19.200	18.848	354,607

← NewerPage 18 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.