CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.300	29.730	27.020	28.950	28.950	10,663,932
2025-07-24	25.430	27.360	25.400	27.340	27.340	5,543,592
2025-07-23	24.150	26.160	23.560	25.500	25.500	4,988,865
2025-07-22	23.960	24.670	23.400	24.270	24.270	4,118,228
2025-07-21	23.690	24.300	23.330	23.890	23.890	4,612,880
2025-07-18	21.580	23.970	21.200	23.590	23.590	5,681,099
2025-07-17	22.580	22.580	21.320	21.440	21.440	1,829,090
2025-07-16	21.380	21.590	20.710	21.550	21.550	2,982,139
2025-07-15	20.680	22.000	20.300	21.230	21.230	6,116,900
2025-07-14	19.030	20.470	18.830	20.200	20.200	3,478,113
2025-07-11	18.800	19.150	18.500	19.030	19.030	1,472,437
2025-07-10	18.770	18.800	18.460	18.700	18.700	884,214
2025-07-09	18.840	18.890	18.510	18.680	18.680	752,635
2025-07-08	18.690	18.870	18.510	18.820	18.820	939,657
2025-07-07	18.790	18.870	18.430	18.600	18.600	917,263
2025-07-04	18.860	18.980	18.580	18.580	18.580	993,685
2025-07-03	18.900	19.010	18.660	18.780	18.780	1,224,393
2025-07-02	19.350	19.350	18.640	18.830	18.830	1,405,081
2025-07-01	18.840	19.480	18.760	18.970	18.970	1,228,976
2025-06-30	18.680	18.870	18.390	18.750	18.750	1,563,950
2025-06-27	18.630	18.780	18.360	18.600	18.600	658,958
2025-06-26	18.500	18.780	18.320	18.540	18.540	1,013,989
2025-06-25	18.770	18.930	18.380	18.500	18.500	1,173,570
2025-06-24	18.470	18.870	18.470	18.770	18.770	1,132,722
2025-06-23	17.530	18.780	17.380	18.600	18.600	2,096,963
2025-06-20	17.700	17.980	17.370	17.390	17.390	853,708
2025-06-19	18.300	18.530	17.530	17.620	17.620	1,346,257
2025-06-18	18.560	18.600	18.030	18.270	18.270	953,942
2025-06-17	18.730	18.940	18.310	18.480	18.480	1,370,005
2025-06-16	19.000	19.100	18.520	18.640	18.640	1,693,387
2025-06-13	19.470	19.930	18.860	18.950	18.950	1,384,547
2025-06-12	19.250	19.370	19.100	19.330	19.269	919,726
2025-06-11	19.050	19.360	18.910	19.190	19.129	884,566
2025-06-10	19.170	19.340	18.910	19.100	19.040	1,055,149
2025-06-09	19.240	19.440	18.860	19.180	19.120	965,304
2025-06-06	19.090	19.320	18.920	19.240	19.179	941,289
2025-06-05	19.130	19.490	18.960	19.170	19.110	1,042,334
2025-06-04	18.520	19.150	18.520	19.130	19.070	1,973,474
2025-06-03	18.040	18.560	17.980	18.500	18.442	1,704,549
2025-05-30	18.100	18.180	17.860	18.080	18.023	980,817
2025-05-29	17.880	18.340	17.810	18.130	18.073	1,015,531
2025-05-28	18.210	18.390	17.900	18.050	17.993	832,329
2025-05-27	18.150	18.290	17.930	18.200	18.143	1,107,315
2025-05-26	18.000	18.550	17.750	18.130	18.073	1,088,067
2025-05-23	18.060	18.450	18.010	18.080	18.023	1,171,293
2025-05-22	18.480	18.580	18.030	18.160	18.103	1,152,331
2025-05-21	18.880	18.880	18.250	18.370	18.312	1,494,031
2025-05-20	18.090	18.900	18.050	18.620	18.561	2,118,866
2025-05-19	17.260	18.800	17.200	18.220	18.163	5,450,598
2025-05-16	17.180	17.380	17.030	17.270	17.216	993,141
2025-05-15	17.210	17.270	17.020	17.180	17.126	890,952
2025-05-14	17.260	17.350	17.060	17.100	17.046	1,161,148
2025-05-13	17.350	17.500	16.960	17.260	17.206	1,646,034
2025-05-12	17.340	17.340	16.930	17.050	16.996	886,133
2025-05-09	17.270	17.270	16.910	17.020	16.966	972,903
2025-05-08	17.070	17.370	17.070	17.270	17.216	1,224,867
2025-05-07	17.160	17.560	17.060	17.100	17.046	1,243,283
2025-05-06	16.720	17.200	16.720	17.130	17.076	1,610,330
2025-04-30	16.520	16.920	16.420	16.700	16.647	1,276,145
2025-04-29	15.900	16.570	15.700	16.350	16.298	1,571,430

← NewerPage 6 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.