Cryofocus Medtech (Shanghai) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	16.960	16.960	16.960	16.960	16.960	2,200
2023-08-18	16.940	16.940	16.940	16.940	16.940	1,800
2023-08-17	16.940	16.940	16.940	16.940	16.940	2,600
2023-08-16	16.740	16.920	16.740	16.920	16.920	1,200
2023-08-15	16.800	16.800	16.800	16.800	16.800	2,000
2023-08-14	17.000	17.000	17.000	17.000	17.000	400
2023-08-11	17.000	17.020	17.000	17.000	17.000	600
2023-08-10	17.000	17.020	17.000	17.000	17.000	400
2023-08-09	17.000	17.020	15.080	17.000	17.000	800
2023-08-08	17.000	17.000	17.000	17.000	17.000	0
2023-08-07	17.000	17.000	17.000	17.000	17.000	400
2023-08-04	17.020	17.040	14.500	17.020	17.020	600
2023-08-03	17.020	17.020	17.020	17.020	17.020	400
2023-08-02	17.020	17.020	17.020	17.020	17.020	600
2023-08-01	17.020	17.020	17.020	17.020	17.020	1,000
2023-07-31	16.980	16.980	16.980	16.980	16.980	400
2023-07-28	17.180	17.180	16.980	16.980	16.980	2,419,000
2023-07-27	17.200	17.200	17.160	17.160	17.160	1,200
2023-07-26	17.200	17.200	17.200	17.200	17.200	800
2023-07-25	17.200	17.200	17.200	17.200	17.200	2,500,000
2023-07-24	17.200	17.200	17.200	17.200	17.200	600
2023-07-21	17.180	17.180	17.180	17.180	17.180	400
2023-07-20	17.160	17.160	17.160	17.160	17.160	600
2023-07-19	17.160	17.160	17.160	17.160	17.160	400
2023-07-18	17.160	17.160	17.160	17.160	17.160	400
2023-07-14	17.160	17.160	17.120	17.120	17.120	400
2023-07-13	17.060	17.080	17.060	17.080	17.080	1,200
2023-07-12	17.160	17.160	17.060	17.060	17.060	1,200
2023-07-11	17.100	17.100	17.000	17.000	17.000	1,600
2023-07-10	17.060	17.060	17.060	17.060	17.060	1,000,600
2023-07-07	17.000	17.000	17.000	17.000	17.000	800
2023-07-06	15.740	16.780	15.740	16.780	16.780	4,600
2023-07-05	17.200	17.200	15.020	15.720	15.720	800
2023-07-04	18.380	18.380	18.380	18.380	18.380	200
2023-07-03	17.800	17.800	17.780	17.780	17.780	800
2023-06-30	17.780	17.780	17.780	17.780	17.780	200
2023-06-29	17.800	17.800	17.780	17.780	17.780	400
2023-06-28	17.400	17.400	17.400	17.400	17.400	600
2023-06-27	17.000	17.000	17.000	17.000	17.000	200
2023-06-26	17.000	17.000	17.000	17.000	17.000	600
2023-06-23	16.500	16.820	16.500	16.820	16.820	202,400
2023-06-21	18.920	18.920	16.140	16.240	16.240	1,000
2023-06-20	18.920	18.920	18.920	18.920	18.920	400
2023-06-19	18.000	18.920	18.000	18.920	18.920	1,000
2023-06-16	18.900	18.900	18.900	18.900	18.900	600
2023-06-15	18.900	18.900	18.900	18.900	18.900	7,800
2023-06-14	18.960	18.960	18.900	18.900	18.900	7,400
2023-06-13	18.900	18.900	18.880	18.880	18.880	2,600
2023-06-12	19.000	19.000	18.960	18.960	18.960	1,000
2023-06-09	19.420	19.420	19.400	19.400	19.400	800
2023-06-08	18.000	18.000	18.000	18.000	18.000	400
2023-06-07	18.000	18.000	18.000	18.000	18.000	400
2023-06-06	17.000	17.000	17.000	17.000	17.000	200
2023-06-05	17.000	17.000	17.000	17.000	17.000	600
2023-06-02	17.000	17.000	17.000	17.000	17.000	200
2023-06-01	17.000	17.000	17.000	17.000	17.000	600
2023-05-31	16.140	16.140	16.140	16.140	16.140	1,400
2023-05-30	12.000	16.160	12.000	16.160	16.160	400
2023-05-29	18.000	18.000	18.000	18.000	18.000	400
2023-05-25	19.000	19.000	18.000	18.000	18.000	1,400

← NewerPage 14 of 16 · 936 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.