CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.640	28.460	27.170	27.330	27.330	1,813,849
2025-10-23	27.820	27.860	26.900	27.510	27.510	1,885,462
2025-10-22	28.070	28.270	27.500	27.900	27.900	1,649,744
2025-10-21	27.900	28.510	27.640	28.060	28.060	1,715,521
2025-10-20	27.380	27.970	26.030	27.900	27.900	2,566,679
2025-10-17	27.860	28.250	26.650	27.060	27.060	2,443,391
2025-10-16	26.800	29.060	26.410	27.590	27.590	5,639,445
2025-10-15	26.030	26.790	26.030	26.420	26.420	1,649,075
2025-10-14	26.570	27.260	25.800	26.110	26.110	1,819,247
2025-10-13	26.400	27.470	26.400	26.570	26.570	2,572,828
2025-10-10	28.260	28.660	27.650	27.850	27.850	1,871,664
2025-10-09	27.600	28.490	27.040	28.450	28.450	3,107,586
2025-09-30	27.460	28.020	27.060	27.470	27.470	2,320,475
2025-09-29	29.360	29.360	26.230	27.310	27.310	4,325,627
2025-09-26	29.120	31.150	28.850	29.290	29.290	3,024,597
2025-09-25	31.390	31.390	29.120	29.400	29.400	3,643,472
2025-09-24	31.190	31.660	30.700	31.570	31.570	1,982,457
2025-09-23	31.800	32.190	30.580	31.290	31.290	3,644,880
2025-09-22	29.350	32.180	29.000	31.730	31.730	5,953,748
2025-09-19	28.980	28.980	28.000	28.810	28.810	1,739,766
2025-09-18	29.180	29.500	28.200	28.470	28.470	2,668,885
2025-09-17	29.310	30.940	28.530	29.080	29.080	5,360,283
2025-09-16	29.790	29.790	28.980	29.300	29.300	1,560,036
2025-09-15	29.400	29.820	28.910	29.330	29.330	1,655,263
2025-09-12	28.900	29.960	28.600	29.340	29.340	2,897,195
2025-09-11	29.000	29.650	28.490	28.930	28.930	1,856,196
2025-09-10	30.350	30.350	28.720	29.180	29.180	2,574,527
2025-09-09	30.270	31.100	29.900	30.190	30.190	2,334,734
2025-09-08	30.770	30.890	29.660	30.290	30.290	2,675,555
2025-09-05	29.900	30.850	29.700	30.770	30.770	2,497,509
2025-09-04	31.500	31.680	29.340	29.910	29.910	2,800,334
2025-09-03	31.940	32.400	30.600	31.100	31.100	3,305,251
2025-09-02	35.110	35.110	31.480	31.850	31.850	4,047,416
2025-09-01	33.360	34.920	32.220	33.560	33.560	6,133,928
2025-08-29	30.740	33.200	30.740	32.120	32.120	4,425,039
2025-08-28	30.010	31.280	29.800	30.900	30.900	5,048,293
2025-08-27	29.280	31.970	29.170	30.100	30.100	7,299,605
2025-08-26	29.250	29.950	28.910	29.300	29.300	2,999,279
2025-08-25	28.890	30.350	28.550	29.330	29.330	5,180,801
2025-08-22	29.140	29.660	28.790	28.910	28.910	1,987,469
2025-08-21	29.800	30.370	28.900	29.230	29.230	2,531,104
2025-08-20	29.550	29.840	29.000	29.430	29.430	2,484,147
2025-08-19	29.870	30.220	29.410	29.550	29.550	3,504,232
2025-08-18	32.140	32.500	29.500	29.870	29.870	7,522,760
2025-08-15	31.260	32.750	31.100	32.130	32.130	5,041,890
2025-08-14	31.150	31.430	30.230	30.950	30.950	4,023,069
2025-08-13	30.500	31.600	30.470	30.600	30.600	3,177,746
2025-08-12	30.960	31.640	29.510	30.650	30.650	5,881,863
2025-08-11	32.000	34.430	31.000	31.180	31.180	8,109,343
2025-08-08	30.540	31.280	30.080	31.080	31.080	2,564,587
2025-08-07	31.210	31.880	30.270	30.550	30.550	4,402,868
2025-08-06	32.070	32.790	31.090	31.500	31.500	4,547,863
2025-08-05	31.800	33.890	31.240	32.100	32.100	5,992,317
2025-08-04	29.880	32.490	28.880	32.000	32.000	6,490,520
2025-08-01	29.950	30.450	29.340	29.950	29.950	3,685,020
2025-07-31	28.700	30.390	28.360	29.900	29.900	5,707,822
2025-07-30	27.850	29.360	26.010	28.700	28.700	5,941,776
2025-07-29	28.740	28.760	27.600	27.930	27.930	5,453,937
2025-07-28	29.030	29.220	27.510	28.690	28.690	5,065,547
2025-07-25	27.300	29.730	27.020	28.950	28.950	10,663,932

← NewerPage 5 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.