CareRay Digital Medical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 32.970 | 33.460 | 31.770 | 31.860 | 31.860 | 860,419 |
| 2026-10-21 | 32.580 | 34.600 | 32.580 | 33.040 | 33.040 | 852,613 |
| 2026-10-20 | 32.870 | 33.980 | 32.510 | 33.140 | 33.140 | 953,876 |
| 2026-10-19 | 32.880 | 33.870 | 31.700 | 32.710 | 32.710 | 1,141,219 |
| 2026-10-16 | 34.240 | 35.180 | 33.220 | 33.400 | 33.400 | 1,006,120 |
| 2026-10-15 | 33.990 | 34.700 | 33.400 | 34.020 | 34.020 | 1,372,792 |
| 2026-10-14 | 33.940 | 36.140 | 33.940 | 34.280 | 34.280 | 1,396,743 |
| 2026-10-13 | 35.510 | 35.980 | 33.340 | 34.960 | 34.960 | 1,926,579 |
| 2026-10-12 | 36.250 | 37.830 | 34.080 | 35.440 | 35.440 | 2,889,579 |
| 2026-10-09 | 35.470 | 36.400 | 33.550 | 36.400 | 36.400 | 1,917,468 |
| 2026-10-08 | 36.580 | 37.270 | 34.500 | 35.240 | 35.240 | 1,408,467 |
| 2026-09-30 | 36.260 | 36.710 | 35.480 | 35.550 | 35.550 | 1,062,085 |
| 2026-09-29 | 35.910 | 37.290 | 35.320 | 36.030 | 36.030 | 1,615,647 |
| 2026-09-28 | 38.000 | 38.000 | 35.010 | 35.410 | 35.410 | 1,578,482 |
| 2026-09-24 | 39.150 | 39.150 | 37.880 | 37.960 | 37.960 | 652,357 |
| 2026-09-23 | 39.630 | 39.630 | 38.570 | 38.990 | 38.990 | 893,702 |
| 2026-09-22 | 39.770 | 40.590 | 39.010 | 39.130 | 39.130 | 878,511 |
Page 1 of 1 · 17 trading days
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.