CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.980	19.860	18.890	19.080	18.730	613,842
2022-05-10	19.280	19.290	17.910	19.070	18.720	482,546
2022-05-09	18.680	19.350	18.470	19.200	18.848	571,952
2022-05-06	18.020	19.290	18.020	18.660	18.318	793,872
2022-05-05	17.800	18.870	17.710	18.400	18.062	805,826
2022-04-29	17.000	18.610	16.300	18.250	17.915	1,914,481
2022-04-28	19.350	19.650	18.790	19.100	18.750	473,337
2022-04-27	19.300	19.780	18.220	19.650	19.290	545,890
2022-04-26	20.700	20.700	18.750	19.300	18.946	595,100
2022-04-25	21.510	22.370	20.110	20.220	19.849	479,811
2022-04-22	22.280	22.560	22.010	22.100	21.695	490,515
2022-04-21	23.320	23.490	22.220	22.630	22.215	509,560
2022-04-20	23.350	23.740	23.120	23.390	22.961	331,806
2022-04-19	23.250	23.820	23.180	23.320	22.892	271,728
2022-04-18	23.510	23.990	23.030	23.670	23.236	401,473
2022-04-15	24.600	24.600	23.620	23.830	23.393	313,105
2022-04-14	23.850	24.950	23.680	24.410	23.962	672,342
2022-04-13	24.130	24.270	23.500	23.730	23.295	390,844
2022-04-12	24.390	24.580	23.420	24.560	24.109	551,905
2022-04-11	24.700	24.850	23.990	24.110	23.668	700,512
2022-04-08	26.280	26.280	24.800	24.950	24.492	730,552
2022-04-07	27.230	27.230	26.010	26.010	25.533	590,183
2022-04-06	26.510	27.500	26.510	26.810	26.318	982,167
2022-04-01	26.810	26.830	26.200	26.510	26.024	436,923
2022-03-31	26.680	27.670	26.370	26.850	26.357	701,720
2022-03-30	26.600	26.690	25.930	26.480	25.994	476,162
2022-03-29	26.010	26.750	25.850	26.050	25.572	502,637
2022-03-28	27.120	27.180	26.100	26.420	25.935	496,413
2022-03-25	26.770	27.390	26.570	26.590	26.102	479,017
2022-03-24	27.000	27.100	26.350	26.780	26.289	535,916
2022-03-23	26.780	27.490	26.440	27.190	26.691	941,575
2022-03-22	26.950	27.290	26.200	26.750	26.259	658,989
2022-03-21	27.180	27.780	26.900	27.200	26.701	388,370
2022-03-18	27.240	27.490	26.850	27.180	26.681	604,489
2022-03-17	26.190	28.170	26.160	27.240	26.740	1,299,037
2022-03-16	26.200	26.800	24.330	26.190	25.710	1,458,695
2022-03-15	25.860	27.800	25.860	26.020	25.543	698,215
2022-03-14	28.500	28.950	27.410	27.480	26.976	944,393
2022-03-11	26.930	28.780	26.160	28.590	28.066	1,482,370
2022-03-10	26.780	27.480	26.380	26.930	26.436	723,086
2022-03-09	27.220	27.590	25.400	26.010	25.533	849,387
2022-03-08	27.900	28.550	27.070	27.170	26.672	761,375
2022-03-07	29.180	29.260	28.060	28.300	27.781	608,974
2022-03-04	28.890	29.790	28.690	28.950	28.419	762,562
2022-03-03	29.020	29.530	28.660	28.980	28.448	1,092,402
2022-03-02	27.580	29.370	27.530	28.930	28.399	1,814,967
2022-03-01	28.300	29.150	27.720	27.980	27.467	1,070,738
2022-02-28	28.950	29.430	28.270	28.750	28.223	938,928
2022-02-25	28.900	29.150	28.380	28.880	28.350	746,575
2022-02-24	28.500	29.320	27.850	28.130	27.614	1,169,109
2022-02-23	27.720	28.800	27.720	28.720	28.193	824,648
2022-02-22	28.480	28.480	27.500	27.760	27.251	674,413
2022-02-21	28.200	28.690	28.000	28.500	27.977	700,031
2022-02-18	28.200	28.600	27.420	28.110	27.594	658,575
2022-02-17	27.200	28.810	27.200	28.110	27.594	773,989
2022-02-16	27.000	28.940	26.900	28.510	27.987	881,789
2022-02-15	28.000	28.630	27.450	28.420	27.899	646,369
2022-02-14	27.500	28.080	27.120	27.790	27.280	435,865
2022-02-11	28.890	28.890	27.520	27.580	27.074	963,368
2022-02-10	29.980	29.990	28.440	28.800	28.272	1,272,899

← NewerPage 19 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.