CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	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

← NewerPage 7 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.