CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	52.820	54.800	51.880	53.800	53.800	5,751,135
2026-01-19	52.020	54.150	51.000	51.890	51.890	6,851,497
2026-01-16	55.000	55.800	49.880	51.000	51.000	8,071,279
2026-01-15	56.680	58.840	54.680	55.800	55.800	8,812,197
2026-01-14	56.800	60.980	54.460	57.810	57.810	15,002,695
2026-01-13	64.790	64.790	53.990	56.000	56.000	19,130,592
2026-01-12	50.050	53.990	50.050	53.990	53.990	15,430,375
2026-01-09	47.000	50.880	43.270	44.990	44.990	7,343,607
2026-01-08	44.120	46.000	42.990	45.800	45.800	2,989,394
2026-01-07	43.150	46.080	43.150	44.620	44.620	2,785,847
2026-01-06	45.000	45.000	43.020	43.200	43.200	2,101,175
2026-01-05	42.340	44.500	42.250	44.490	44.490	2,419,314
2025-12-31	43.430	44.990	41.880	42.800	42.800	2,079,269
2025-12-30	45.490	45.700	42.220	43.500	43.500	3,689,773
2025-12-29	42.710	46.160	42.000	45.800	45.800	4,024,323
2025-12-26	44.040	44.500	41.670	42.710	42.710	2,388,692
2025-12-25	43.000	44.710	42.240	44.130	44.130	2,381,848
2025-12-24	43.000	44.400	41.030	42.690	42.690	2,710,093
2025-12-23	43.860	44.490	42.790	43.580	43.580	2,069,272
2025-12-22	44.490	44.560	42.450	43.000	43.000	3,892,445
2025-12-19	41.590	45.200	41.290	44.900	44.900	4,574,349
2025-12-18	40.390	44.440	40.390	41.820	41.820	4,774,392
2025-12-17	40.560	41.470	38.640	40.930	40.930	3,325,749
2025-12-16	39.990	40.810	39.000	40.200	40.200	3,981,941
2025-12-15	37.140	40.360	36.500	39.990	39.990	5,185,625
2025-12-12	34.490	37.250	33.900	37.050	37.050	3,552,958
2025-12-11	34.590	34.710	33.330	33.620	33.620	2,002,902
2025-12-10	34.390	34.660	33.720	34.590	34.590	1,847,096
2025-12-09	36.400	36.540	33.570	34.390	34.390	5,161,636
2025-12-08	35.730	37.250	35.340	36.410	36.410	3,668,233
2025-12-05	33.450	35.840	33.050	35.800	35.800	3,142,295
2025-12-04	34.500	34.660	32.620	33.450	33.450	1,992,902
2025-12-03	33.550	34.800	33.000	33.260	33.260	2,503,320
2025-12-02	33.080	33.750	32.040	33.420	33.420	3,295,862
2025-12-01	31.730	34.440	31.730	32.930	32.930	5,920,661
2025-11-28	30.700	31.700	30.200	31.340	31.340	2,261,012
2025-11-27	30.070	30.800	29.500	30.750	30.750	1,322,871
2025-11-26	30.070	30.370	29.770	30.000	30.000	969,627
2025-11-25	29.380	30.650	29.380	29.890	29.890	1,806,565
2025-11-24	28.400	29.930	28.360	29.500	29.500	2,138,106
2025-11-21	28.770	29.180	28.000	28.450	28.450	2,743,237
2025-11-20	30.180	31.270	29.000	29.080	29.080	2,380,038
2025-11-19	29.580	30.720	29.250	30.020	30.020	1,871,777
2025-11-18	29.210	29.780	28.900	29.220	29.220	881,048
2025-11-17	29.770	30.050	28.900	29.210	29.210	1,063,898
2025-11-14	30.000	30.490	29.410	29.500	29.500	1,468,231
2025-11-13	29.910	30.500	29.700	30.230	30.230	1,698,944
2025-11-12	31.100	31.570	29.910	30.000	30.000	1,911,280
2025-11-11	30.600	32.070	30.430	31.160	31.160	3,842,956
2025-11-10	30.100	30.880	29.500	30.450	30.450	1,738,116
2025-11-07	30.080	30.190	29.450	29.990	29.990	1,293,841
2025-11-06	28.930	30.150	28.860	29.810	29.810	1,712,075
2025-11-05	29.610	29.910	28.630	28.930	28.930	1,553,931
2025-11-04	29.780	29.990	28.800	29.060	29.060	2,257,177
2025-11-03	29.700	31.380	29.700	30.090	30.090	2,880,901
2025-10-31	28.520	29.980	28.360	29.460	29.460	3,115,682
2025-10-30	28.500	28.900	27.920	28.400	28.400	2,143,711
2025-10-29	28.120	29.430	27.620	28.600	28.600	3,238,421
2025-10-28	27.800	29.270	27.280	27.850	27.850	2,826,606
2025-10-27	27.600	28.020	26.850	27.300	27.300	1,561,383

← NewerPage 4 of 21 · 1,218 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.