CareRay Digital Medical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 35.160 | 36.300 | 35.000 | 35.860 | 35.202 | 620,241 |
| 2021-11-08 | 36.590 | 37.180 | 34.810 | 35.290 | 34.643 | 1,068,981 |
| 2021-11-05 | 36.100 | 37.240 | 35.680 | 36.520 | 35.850 | 1,570,498 |
| 2021-11-04 | 34.900 | 37.430 | 34.360 | 36.270 | 35.605 | 2,017,576 |
| 2021-11-03 | 33.810 | 34.780 | 33.720 | 34.580 | 33.946 | 753,880 |
| 2021-11-02 | 33.790 | 34.660 | 33.560 | 33.820 | 33.200 | 1,172,155 |
| 2021-11-01 | 33.470 | 34.370 | 32.510 | 33.680 | 33.062 | 1,298,485 |
| 2021-10-29 | 32.890 | 33.790 | 32.480 | 33.150 | 32.542 | 762,371 |
| 2021-10-28 | 33.100 | 33.460 | 32.490 | 32.890 | 32.287 | 695,580 |
| 2021-10-27 | 34.580 | 34.580 | 32.650 | 33.100 | 32.493 | 1,791,771 |
| 2021-10-26 | 35.200 | 35.930 | 34.050 | 34.650 | 34.014 | 1,556,596 |
| 2021-10-25 | 35.400 | 35.990 | 34.580 | 35.750 | 35.094 | 1,660,541 |
| 2021-10-22 | 41.990 | 41.990 | 34.810 | 36.000 | 35.340 | 4,060,922 |
| 2021-10-21 | 41.680 | 42.540 | 41.000 | 42.280 | 41.504 | 549,796 |
| 2021-10-20 | 42.580 | 43.190 | 41.900 | 42.090 | 41.318 | 420,142 |
| 2021-10-19 | 43.560 | 43.810 | 42.370 | 42.580 | 41.799 | 302,390 |
| 2021-10-18 | 44.470 | 44.850 | 41.200 | 42.940 | 42.152 | 991,688 |
| 2021-10-15 | 45.170 | 45.470 | 44.180 | 44.600 | 43.782 | 307,680 |
| 2021-10-14 | 44.500 | 46.360 | 44.110 | 45.430 | 44.597 | 419,295 |
← NewerPage 21 of 21 · 1,219 trading days
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.