CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.000	39.000	34.940	35.390	35.390	1,673,544
2026-07-21	36.930	36.930	32.320	36.750	36.750	3,083,874
2026-07-20	37.070	39.730	35.730	36.440	36.440	2,772,299
2026-07-17	40.810	42.880	36.000	37.980	37.980	4,308,570
2026-07-16	41.640	42.820	41.010	41.530	41.530	2,100,620
2026-07-15	44.820	44.820	41.710	42.180	42.180	1,673,819
2026-07-14	46.800	46.800	41.090	42.690	42.690	2,371,148
2026-07-13	47.640	47.650	42.880	43.470	43.470	2,717,625
2026-07-10	48.050	49.320	47.680	47.720	47.720	1,641,572
2026-07-09	48.090	48.500	45.270	47.950	47.950	2,356,503
2026-07-08	47.800	50.490	47.620	48.030	48.030	2,750,406
2026-07-07	51.350	51.890	46.920	48.060	48.060	3,925,078
2026-07-06	49.480	53.180	49.130	51.500	51.500	3,266,065
2026-07-03	50.360	50.980	48.320	49.470	49.470	2,134,744
2026-07-02	50.430	52.690	49.900	50.420	50.420	3,284,880
2026-07-01	51.260	52.980	50.000	50.850	50.850	2,160,763
2026-06-30	55.550	55.980	50.420	51.000	51.000	3,684,161
2026-06-29	45.810	53.330	45.810	53.150	53.150	4,042,372
2026-06-26	49.840	50.000	45.930	46.700	46.700	2,224,108
2026-06-25	49.320	50.830	47.210	48.400	48.400	2,874,903
2026-06-24	52.730	53.330	49.310	49.400	49.400	2,015,988
2026-06-23	50.780	53.100	50.200	52.480	52.480	1,682,705
2026-06-22	54.220	54.220	50.350	51.500	51.500	2,639,778
2026-06-18	57.950	58.000	53.500	54.500	54.500	2,573,051
2026-06-17	58.740	60.980	57.380	57.530	57.530	1,902,989
2026-06-16	56.000	59.340	55.290	59.050	59.050	1,884,738
2026-06-15	53.910	56.180	53.910	55.750	55.750	1,115,591
2026-06-12	56.030	57.350	55.090	55.450	55.450	1,485,703
2026-06-11	55.000	56.500	53.350	55.190	55.190	1,864,879
2026-06-10	56.260	56.590	53.080	54.720	54.720	1,790,171
2026-06-09	56.600	57.650	55.010	56.250	56.250	1,417,922
2026-06-08	56.000	58.660	55.110	56.550	56.550	1,213,080
2026-06-05	59.000	60.930	58.320	58.600	58.600	1,554,869
2026-06-04	57.780	62.490	57.000	59.750	59.750	3,193,714
2026-06-03	55.120	61.990	54.310	57.780	57.780	3,971,500
2026-06-02	55.440	56.790	53.730	55.670	55.670	2,109,161
2026-06-01	56.000	59.760	55.550	55.880	55.880	1,920,278
2026-05-29	62.520	64.000	57.020	58.500	58.500	2,327,354
2026-05-28	60.000	60.000	54.000	58.880	58.880	3,239,958
2026-05-27	64.010	67.300	57.900	58.300	58.300	4,095,024
2026-05-26	64.700	65.020	61.010	64.440	64.440	3,303,377
2026-05-25	67.000	67.010	61.640	65.150	65.150	4,956,973
2026-05-22	64.010	67.870	64.010	67.490	67.490	3,522,226
2026-05-21	65.180	70.450	62.980	63.460	63.460	5,115,030
2026-05-20	62.320	66.000	61.390	64.600	64.600	2,051,571
2026-05-19	63.000	63.330	60.890	62.320	62.320	1,833,641
2026-05-18	62.930	63.890	61.190	62.680	62.680	1,237,153
2026-05-15	63.470	63.940	61.620	62.620	62.620	1,396,651
2026-05-14	64.180	66.000	63.490	63.660	63.660	1,528,722
2026-05-13	64.500	65.400	63.200	63.750	63.750	1,762,139
2026-05-12	66.310	67.000	63.930	64.280	64.280	2,483,308
2026-05-11	68.340	68.500	63.380	67.040	67.040	5,517,050
2026-05-08	71.610	73.000	68.280	68.600	68.600	2,730,192
2026-05-07	69.090	72.980	68.330	72.000	72.000	3,210,189
2026-05-06	66.360	69.880	65.510	69.000	69.000	2,820,519
2026-04-30	64.000	66.500	62.300	66.030	66.030	1,924,018
2026-04-29	63.060	65.350	62.670	62.830	62.830	1,209,142
2026-04-28	64.020	65.940	62.000	63.460	63.460	1,942,319
2026-04-27	66.950	67.900	64.240	65.670	65.670	2,311,550
2026-04-24	67.500	68.010	65.110	67.630	67.630	1,688,798

← NewerPage 2 of 3 · 121 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.