CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.900	29.980	29.180	29.930	29.381	637,113
2022-02-08	30.000	30.980	29.340	29.730	29.185	1,257,000
2022-02-07	29.900	31.400	29.630	30.590	30.029	931,892
2022-01-28	29.480	30.000	28.600	29.400	28.861	559,561
2022-01-27	29.930	30.570	28.880	28.900	28.370	522,422
2022-01-26	30.250	30.640	29.740	29.940	29.391	354,907
2022-01-25	32.450	32.450	30.010	30.290	29.734	986,235
2022-01-24	32.070	32.830	31.710	32.120	31.531	480,927
2022-01-21	35.030	35.550	32.000	32.090	31.501	1,110,473
2022-01-20	36.900	36.900	34.560	34.600	33.965	586,536
2022-01-19	36.580	36.930	35.910	36.110	35.448	550,811
2022-01-18	38.570	38.580	36.410	36.500	35.830	1,062,975
2022-01-17	38.960	38.960	37.800	38.400	37.696	731,803
2022-01-14	37.360	39.100	36.810	38.490	37.784	809,740
2022-01-13	38.770	38.900	37.500	37.820	37.126	644,136
2022-01-12	38.380	39.190	37.400	38.910	38.196	1,076,569
2022-01-11	37.100	38.290	36.960	37.880	37.185	769,350
2022-01-10	36.690	37.500	35.720	37.120	36.439	547,869
2022-01-07	37.000	37.600	36.500	36.580	35.909	385,811
2022-01-06	36.180	37.250	36.150	37.150	36.468	349,810
2022-01-05	37.650	37.650	36.250	36.640	35.968	421,147
2022-01-04	38.280	38.280	37.200	37.260	36.576	548,736
2021-12-31	37.880	38.450	37.360	37.990	37.293	586,907
2021-12-30	37.340	38.180	36.760	37.980	37.283	755,283
2021-12-29	36.640	37.280	36.400	36.940	36.262	558,594
2021-12-28	35.210	37.280	35.210	36.400	35.732	776,684
2021-12-27	34.890	36.010	34.880	35.560	34.908	387,424
2021-12-24	36.090	36.090	34.810	34.910	34.270	391,197
2021-12-23	37.080	37.200	34.890	35.160	34.515	843,024
2021-12-22	36.300	37.260	36.300	36.980	36.302	389,379
2021-12-21	36.070	36.730	36.070	36.350	35.683	275,225
2021-12-20	36.850	37.180	36.100	36.140	35.477	419,784
2021-12-17	37.100	37.370	36.330	36.450	35.781	510,406
2021-12-16	37.380	37.640	37.020	37.380	36.694	313,762
2021-12-15	38.400	38.400	37.310	37.370	36.684	588,512
2021-12-14	37.710	38.180	37.420	37.850	37.156	411,966
2021-12-13	37.960	38.200	37.190	37.700	37.008	640,290
2021-12-10	37.910	38.280	37.320	37.750	37.057	397,561
2021-12-09	37.680	38.150	37.240	37.910	37.215	393,179
2021-12-08	36.470	37.500	36.310	37.310	36.626	533,285
2021-12-07	38.000	38.180	36.240	36.470	35.801	719,533
2021-12-06	39.870	40.190	37.470	37.750	37.057	1,021,958
2021-12-03	41.500	41.500	39.410	39.590	38.864	1,212,333
2021-12-02	42.440	42.550	40.320	40.900	40.150	1,096,589
2021-12-01	42.500	43.170	41.820	42.540	41.760	573,733
2021-11-30	42.410	42.680	41.310	42.410	41.632	721,552
2021-11-29	40.610	42.900	40.510	42.200	41.426	753,618
2021-11-26	41.900	43.280	41.520	41.570	40.807	1,359,559
2021-11-25	41.300	43.750	40.600	42.780	41.995	1,840,645
2021-11-24	38.990	41.540	38.280	41.200	40.444	1,455,511
2021-11-23	37.690	39.300	37.690	38.830	38.118	738,638
2021-11-22	38.960	38.960	37.580	38.340	37.637	716,904
2021-11-19	38.470	38.880	37.520	38.450	37.745	838,505
2021-11-18	38.100	38.780	36.880	37.180	36.498	907,986
2021-11-17	38.010	38.900	37.910	38.300	37.597	743,506
2021-11-16	39.000	39.080	37.770	38.060	37.362	1,000,085
2021-11-15	36.950	38.980	36.800	38.830	38.118	1,054,594
2021-11-12	36.830	37.260	36.130	36.950	36.272	631,435
2021-11-11	36.530	36.840	35.900	36.550	35.879	800,128
2021-11-10	35.830	37.080	35.440	36.010	35.349	857,894

← NewerPage 20 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.