CareRay Digital Medical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 16.660 | 16.690 | 15.650 | 15.900 | 15.850 | 2,669,899 |
| 2025-04-25 | 17.200 | 17.200 | 16.810 | 17.050 | 16.996 | 733,325 |
| 2025-04-24 | 17.170 | 17.380 | 16.850 | 16.980 | 16.926 | 971,943 |
| 2025-04-23 | 17.030 | 17.350 | 16.920 | 17.170 | 17.116 | 1,032,017 |
| 2025-04-22 | 17.230 | 17.290 | 16.870 | 17.050 | 16.996 | 901,057 |
| 2025-04-21 | 16.880 | 17.180 | 16.710 | 17.130 | 17.076 | 971,672 |
| 2025-04-18 | 16.970 | 17.170 | 16.710 | 16.940 | 16.887 | 887,161 |
| 2025-04-17 | 16.770 | 17.290 | 16.770 | 16.970 | 16.916 | 881,489 |
| 2025-04-16 | 17.080 | 17.340 | 16.590 | 16.990 | 16.936 | 1,404,170 |
| 2025-04-15 | 17.680 | 17.970 | 17.120 | 17.320 | 17.265 | 1,648,843 |
| 2025-04-14 | 16.980 | 17.760 | 16.980 | 17.540 | 17.485 | 1,996,782 |
| 2025-04-11 | 16.420 | 17.050 | 16.210 | 16.940 | 16.887 | 1,605,671 |
| 2025-04-10 | 16.280 | 17.090 | 16.200 | 16.720 | 16.667 | 2,656,020 |
| 2025-04-09 | 15.260 | 16.980 | 14.210 | 16.600 | 16.548 | 2,618,052 |
| 2025-04-08 | 15.190 | 15.970 | 14.800 | 15.640 | 15.591 | 1,970,762 |
| 2025-04-07 | 17.330 | 17.510 | 14.620 | 14.800 | 14.753 | 3,545,593 |
| 2025-04-03 | 17.610 | 18.000 | 17.200 | 17.860 | 17.804 | 1,843,018 |
| 2025-04-02 | 17.350 | 18.090 | 17.320 | 17.860 | 17.804 | 2,178,680 |
| 2025-04-01 | 16.810 | 17.850 | 16.760 | 17.350 | 17.295 | 1,921,566 |
| 2025-03-31 | 16.530 | 16.850 | 16.320 | 16.800 | 16.747 | 1,588,322 |
| 2025-03-28 | 16.570 | 17.350 | 16.570 | 16.780 | 16.727 | 2,032,171 |
| 2025-03-27 | 16.410 | 16.730 | 16.110 | 16.560 | 16.508 | 1,304,094 |
| 2025-03-26 | 16.320 | 16.870 | 16.060 | 16.570 | 16.518 | 1,579,162 |
| 2025-03-25 | 16.060 | 16.380 | 15.950 | 16.200 | 16.149 | 1,212,382 |
| 2025-03-24 | 16.760 | 16.760 | 15.860 | 16.230 | 16.179 | 2,033,696 |
| 2025-03-21 | 17.250 | 17.420 | 16.500 | 16.650 | 16.598 | 1,288,920 |
| 2025-03-20 | 17.210 | 17.500 | 16.940 | 17.250 | 17.196 | 1,969,000 |
| 2025-03-19 | 18.050 | 18.130 | 17.300 | 17.410 | 17.355 | 2,414,813 |
| 2025-03-18 | 18.120 | 18.940 | 18.010 | 18.050 | 17.993 | 4,128,141 |
| 2025-03-17 | 17.460 | 18.270 | 17.200 | 18.060 | 18.003 | 3,144,003 |
| 2025-03-14 | 16.620 | 17.570 | 16.530 | 17.500 | 17.445 | 3,332,305 |
| 2025-03-13 | 16.450 | 16.690 | 16.160 | 16.620 | 16.568 | 2,372,549 |
| 2025-03-12 | 16.400 | 16.710 | 16.370 | 16.400 | 16.348 | 1,420,590 |
| 2025-03-11 | 16.420 | 16.660 | 16.310 | 16.450 | 16.398 | 1,180,332 |
| 2025-03-10 | 16.330 | 16.750 | 16.300 | 16.530 | 16.478 | 1,526,949 |
| 2025-03-07 | 16.570 | 16.570 | 16.020 | 16.170 | 16.119 | 1,604,746 |
| 2025-03-06 | 16.280 | 16.940 | 16.230 | 16.460 | 16.408 | 2,811,135 |
| 2025-03-05 | 16.110 | 16.280 | 15.880 | 16.200 | 16.149 | 1,868,704 |
| 2025-03-04 | 15.680 | 15.980 | 15.570 | 15.980 | 15.930 | 1,382,724 |
| 2025-03-03 | 15.730 | 16.010 | 15.530 | 15.710 | 15.660 | 1,986,184 |
| 2025-02-28 | 15.990 | 15.990 | 15.560 | 15.780 | 15.730 | 2,277,268 |
| 2025-02-27 | 15.950 | 16.040 | 15.500 | 15.960 | 15.910 | 1,786,725 |
| 2025-02-26 | 15.950 | 16.040 | 15.800 | 15.950 | 15.900 | 1,395,093 |
| 2025-02-25 | 15.800 | 15.930 | 15.610 | 15.840 | 15.790 | 1,259,052 |
| 2025-02-24 | 15.890 | 15.960 | 15.650 | 15.950 | 15.900 | 2,043,531 |
| 2025-02-21 | 15.780 | 15.880 | 15.520 | 15.850 | 15.800 | 1,685,730 |
| 2025-02-20 | 15.550 | 15.880 | 15.420 | 15.740 | 15.690 | 1,455,320 |
| 2025-02-19 | 15.250 | 15.660 | 15.180 | 15.550 | 15.501 | 1,729,569 |
| 2025-02-18 | 15.680 | 15.840 | 15.160 | 15.250 | 15.202 | 1,676,856 |
| 2025-02-17 | 15.510 | 15.980 | 15.510 | 15.750 | 15.700 | 2,661,767 |
| 2025-02-14 | 15.180 | 15.560 | 15.140 | 15.440 | 15.391 | 2,331,311 |
| 2025-02-13 | 15.450 | 15.600 | 15.110 | 15.190 | 15.142 | 1,269,357 |
| 2025-02-12 | 15.350 | 15.470 | 15.220 | 15.360 | 15.312 | 1,353,925 |
| 2025-02-11 | 15.480 | 15.520 | 15.150 | 15.320 | 15.272 | 1,541,325 |
| 2025-02-10 | 14.990 | 15.380 | 14.850 | 15.350 | 15.302 | 1,902,817 |
| 2025-02-07 | 14.730 | 15.260 | 14.730 | 14.900 | 14.853 | 1,616,029 |
| 2025-02-06 | 14.490 | 14.980 | 14.460 | 14.730 | 14.684 | 1,356,614 |
| 2025-02-05 | 14.400 | 14.660 | 14.320 | 14.560 | 14.514 | 1,077,818 |
| 2025-01-27 | 14.360 | 14.800 | 14.200 | 14.220 | 14.175 | 1,491,683 |
| 2025-01-24 | 14.020 | 14.450 | 14.020 | 14.360 | 14.315 | 1,390,943 |
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.