CareRay Digital Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.200	14.280	13.600	14.000	13.956	1,967,394
2024-10-29	14.500	14.780	14.090	14.200	14.155	2,341,659
2024-10-28	14.180	14.520	13.910	14.450	14.404	2,915,301
2024-10-25	13.530	13.970	13.410	13.900	13.856	1,717,187
2024-10-24	13.480	13.730	13.370	13.530	13.487	1,069,991
2024-10-23	13.470	13.750	13.310	13.500	13.457	1,548,216
2024-10-22	13.480	13.600	13.230	13.400	13.358	1,678,931
2024-10-21	13.080	13.730	12.970	13.600	13.557	2,651,396
2024-10-18	12.270	13.440	12.270	13.080	13.039	2,398,368
2024-10-17	12.320	12.600	12.300	12.330	12.291	1,107,175
2024-10-16	12.230	12.480	12.120	12.320	12.281	1,106,118
2024-10-15	12.690	12.810	12.320	12.330	12.291	1,981,886
2024-10-14	12.530	12.800	12.150	12.700	12.660	2,018,294
2024-10-11	13.140	13.240	12.320	12.510	12.471	2,120,369
2024-10-10	13.350	13.690	12.990	13.140	13.099	3,094,307
2024-10-09	14.030	14.080	12.820	13.250	13.208	4,104,499
2024-10-08	15.130	15.580	13.410	14.270	14.225	5,196,868
2024-09-30	12.010	13.360	11.820	13.100	13.059	5,139,246
2024-09-27	11.200	11.760	11.200	11.680	11.643	1,030,560
2024-09-26	10.770	11.110	10.620	11.090	11.055	977,163
2024-09-25	10.540	10.880	10.540	10.750	10.716	855,724
2024-09-24	10.110	10.520	10.110	10.520	10.487	881,897
2024-09-23	10.150	10.290	10.010	10.110	10.078	630,984
2024-09-20	10.310	10.310	10.070	10.140	10.108	563,015
2024-09-19	10.140	10.380	9.930	10.330	10.297	1,028,129
2024-09-18	10.100	10.260	9.810	10.040	10.008	818,517
2024-09-13	10.430	10.520	10.130	10.150	10.118	793,887
2024-09-12	10.400	10.630	10.360	10.420	10.387	660,670
2024-09-11	10.220	10.540	10.220	10.450	10.417	667,947
2024-09-10	10.310	10.460	10.100	10.420	10.387	942,088
2024-09-09	10.380	10.580	10.130	10.270	10.238	1,172,562
2024-09-06	10.690	10.730	10.210	10.260	10.228	932,117
2024-09-05	10.530	10.790	10.530	10.710	10.676	586,143
2024-09-04	10.830	10.850	10.520	10.600	10.567	969,717
2024-09-03	10.850	11.050	10.740	10.820	10.786	834,971
2024-09-02	10.970	11.180	10.830	10.850	10.816	1,303,306
2024-08-30	10.840	11.130	10.610	10.970	10.935	1,248,076
2024-08-29	10.730	10.920	10.650	10.760	10.726	1,477,288
2024-08-28	10.450	10.920	10.230	10.730	10.696	1,159,590
2024-08-27	10.510	10.780	10.360	10.500	10.467	1,365,163
2024-08-26	9.990	10.680	9.990	10.480	10.447	1,396,654
2024-08-23	10.130	10.170	9.890	9.950	9.919	860,980
2024-08-22	10.290	10.410	10.100	10.150	10.118	641,284
2024-08-21	10.410	10.530	10.200	10.320	10.287	652,899
2024-08-20	10.810	10.950	10.320	10.360	10.327	737,008
2024-08-19	11.010	11.030	10.810	10.810	10.776	630,092
2024-08-16	11.010	11.070	10.880	10.940	10.906	757,672
2024-08-15	10.930	11.070	10.730	10.970	10.935	635,869
2024-08-14	10.810	10.960	10.810	10.860	10.826	556,576
2024-08-13	10.970	10.980	10.680	10.910	10.876	630,928
2024-08-12	11.010	11.080	10.800	10.900	10.866	627,321
2024-08-09	11.000	11.310	10.940	10.960	10.925	989,557
2024-08-08	11.070	11.170	10.900	10.950	10.915	648,919
2024-08-07	11.160	11.240	11.000	11.060	11.025	761,370
2024-08-06	10.860	11.260	10.860	11.150	11.115	710,227
2024-08-05	11.210	11.430	10.790	10.830	10.796	962,108
2024-08-02	11.310	11.450	11.150	11.180	11.145	787,443
2024-08-01	11.360	11.490	11.260	11.320	11.284	798,304
2024-07-31	10.760	11.360	10.760	11.330	11.294	999,977
2024-07-30	10.920	11.030	10.730	10.990	10.955	719,791

← NewerPage 9 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.