CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.220	14.290	14.050	14.120	14.075	1,003,192
2025-01-22	14.080	14.250	13.850	14.020	13.976	1,049,140
2025-01-21	14.070	14.210	13.800	14.110	14.066	974,191
2025-01-20	14.000	14.260	13.840	14.060	14.016	1,088,854
2025-01-17	14.000	14.000	13.660	13.840	13.796	708,672
2025-01-16	13.610	14.250	13.610	13.940	13.896	1,201,183
2025-01-15	13.680	13.830	13.580	13.700	13.657	907,456
2025-01-14	13.050	13.740	12.980	13.680	13.637	1,199,687
2025-01-13	12.700	13.040	12.410	12.950	12.909	911,818
2025-01-10	13.040	13.260	12.740	12.780	12.740	913,536
2025-01-09	13.000	13.250	13.000	13.140	13.099	578,015
2025-01-08	13.210	13.380	12.550	13.050	13.009	1,042,028
2025-01-07	12.870	13.210	12.750	13.200	13.158	755,155
2025-01-06	12.760	12.950	12.320	12.870	12.829	912,086
2025-01-03	13.190	13.300	12.730	12.760	12.720	999,638
2025-01-02	13.280	13.820	13.010	13.170	13.128	1,693,521
2024-12-31	13.750	13.790	13.240	13.250	13.208	1,204,518
2024-12-30	14.140	14.140	13.620	13.650	13.607	1,424,338
2024-12-27	14.090	14.460	13.930	14.140	14.095	848,981
2024-12-26	13.800	14.350	13.790	14.090	14.046	1,384,496
2024-12-25	14.270	14.280	13.510	13.790	13.747	1,330,816
2024-12-24	14.160	14.440	13.940	14.270	14.225	1,647,085
2024-12-23	15.060	15.170	14.010	14.050	14.006	1,547,418
2024-12-20	14.980	15.220	14.820	15.100	15.052	1,297,957
2024-12-19	14.880	15.070	14.760	14.980	14.933	1,232,975
2024-12-18	14.950	15.150	14.670	15.070	15.022	1,296,745
2024-12-17	15.740	15.860	14.880	14.910	14.863	1,920,399
2024-12-16	15.870	15.930	15.440	15.760	15.710	1,412,059
2024-12-13	16.160	16.280	15.660	15.720	15.670	1,164,984
2024-12-12	15.930	16.250	15.860	16.160	16.109	1,388,438
2024-12-11	15.990	16.160	15.580	15.920	15.870	1,062,047
2024-12-10	16.370	16.920	15.880	15.910	15.860	1,707,920
2024-12-09	16.240	16.690	15.980	16.200	16.149	2,003,664
2024-12-06	16.000	16.370	15.590	16.240	16.189	2,187,647
2024-12-05	15.410	15.980	15.410	15.840	15.790	1,251,663
2024-12-04	15.760	15.830	15.410	15.570	15.521	822,763
2024-12-03	15.780	15.880	15.510	15.750	15.700	1,039,455
2024-12-02	15.700	16.160	15.460	15.700	15.651	1,981,131
2024-11-29	15.120	15.750	15.000	15.640	15.591	2,055,530
2024-11-28	14.850	15.200	14.700	15.150	15.102	1,422,065
2024-11-27	14.820	14.930	14.290	14.850	14.803	1,333,833
2024-11-26	15.040	15.260	14.760	14.820	14.773	1,098,237
2024-11-25	14.890	15.150	14.650	15.030	14.983	1,448,151
2024-11-22	15.500	15.500	14.600	14.600	14.554	1,816,449
2024-11-21	15.110	15.850	15.110	15.510	15.461	1,786,575
2024-11-20	14.850	15.340	14.630	15.340	15.292	1,424,559
2024-11-19	14.400	14.850	14.360	14.850	14.803	1,708,365
2024-11-18	15.210	15.210	14.330	14.400	14.355	2,223,430
2024-11-15	15.280	15.520	14.960	15.000	14.953	2,084,897
2024-11-14	15.980	16.030	15.250	15.250	15.202	2,374,116
2024-11-13	15.860	16.150	15.560	15.970	15.920	2,794,401
2024-11-12	16.170	17.550	15.600	15.880	15.830	6,478,377
2024-11-11	15.210	16.030	15.050	16.000	15.950	2,277,084
2024-11-08	14.920	15.290	14.860	15.220	15.172	2,306,662
2024-11-07	14.500	14.920	14.420	14.870	14.823	1,550,108
2024-11-06	14.500	14.850	14.350	14.500	14.454	1,774,703
2024-11-05	14.220	14.500	14.100	14.500	14.454	1,747,016
2024-11-04	13.990	14.240	13.770	14.200	14.155	1,576,136
2024-11-01	14.400	14.780	13.760	13.840	13.796	2,223,023
2024-10-31	13.950	14.460	13.900	14.410	14.365	1,985,898

← NewerPage 8 of 21 · 1,212 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.