Cryofocus Medtech (Shanghai) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.000 | 7.000 | 6.720 | 6.980 | 6.980 | 10,800 |
| 2024-11-07 | 7.000 | 7.050 | 6.990 | 7.010 | 7.010 | 11,600 |
| 2024-11-06 | 7.050 | 7.050 | 6.990 | 6.990 | 6.990 | 13,800 |
| 2024-11-05 | 6.990 | 7.180 | 6.990 | 7.180 | 7.180 | 10,600 |
| 2024-11-04 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 11,000 |
| 2024-11-01 | 7.010 | 7.010 | 6.990 | 7.010 | 7.010 | 14,400 |
| 2024-10-31 | 7.060 | 7.060 | 7.000 | 7.020 | 7.020 | 12,000 |
| 2024-10-30 | 7.080 | 7.080 | 7.070 | 7.070 | 7.070 | 11,000 |
| 2024-10-29 | 7.090 | 7.090 | 7.000 | 7.090 | 7.090 | 11,200 |
| 2024-10-28 | 7.110 | 7.110 | 7.100 | 7.100 | 7.100 | 10,600 |
| 2024-10-25 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 5,000 |
| 2024-10-24 | 7.300 | 7.300 | 7.130 | 7.130 | 7.130 | 11,800 |
| 2024-10-23 | 7.370 | 7.370 | 7.360 | 7.360 | 7.360 | 10,800 |
| 2024-10-22 | 7.430 | 7.430 | 7.380 | 7.380 | 7.380 | 10,200 |
| 2024-10-21 | 7.510 | 7.510 | 7.400 | 7.500 | 7.500 | 29,200 |
| 2024-10-18 | 7.480 | 7.520 | 7.390 | 7.520 | 7.520 | 15,400 |
| 2024-10-17 | 7.520 | 7.520 | 7.490 | 7.490 | 7.490 | 11,800 |
| 2024-10-16 | 7.650 | 7.650 | 7.530 | 7.530 | 7.530 | 23,800 |
| 2024-10-15 | 7.920 | 7.920 | 7.660 | 7.660 | 7.660 | 9,600 |
| 2024-10-14 | 7.950 | 7.950 | 7.930 | 7.930 | 7.930 | 11,400 |
| 2024-10-10 | 8.080 | 8.080 | 7.990 | 7.990 | 7.990 | 10,200 |
| 2024-10-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 11,200 |
| 2024-10-08 | 8.200 | 8.210 | 8.100 | 8.110 | 8.110 | 17,300 |
| 2024-10-07 | 8.250 | 8.400 | 8.200 | 8.200 | 8.200 | 24,000 |
| 2024-10-04 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 19,400 |
| 2024-10-03 | 8.180 | 8.260 | 8.090 | 8.210 | 8.210 | 16,000 |
| 2024-10-02 | 7.880 | 8.300 | 7.800 | 8.300 | 8.300 | 15,400 |
| 2024-09-30 | 7.890 | 7.890 | 7.700 | 7.760 | 7.760 | 11,200 |
| 2024-09-27 | 7.650 | 7.800 | 7.650 | 7.750 | 7.750 | 10,200 |
| 2024-09-26 | 7.700 | 7.740 | 7.540 | 7.580 | 7.580 | 11,200 |
| 2024-09-25 | 7.860 | 7.860 | 7.650 | 7.790 | 7.790 | 10,000 |
| 2024-09-24 | 7.800 | 7.990 | 7.800 | 7.920 | 7.920 | 11,600 |
| 2024-09-23 | 7.550 | 7.860 | 7.550 | 7.810 | 7.810 | 12,200 |
| 2024-09-20 | 7.480 | 7.700 | 7.480 | 7.550 | 7.550 | 13,000 |
| 2024-09-19 | 7.450 | 7.560 | 7.450 | 7.560 | 7.560 | 12,800 |
| 2024-09-17 | 7.500 | 7.560 | 7.480 | 7.560 | 7.560 | 13,800 |
| 2024-09-16 | 7.550 | 7.560 | 7.370 | 7.560 | 7.560 | 10,800 |
| 2024-09-13 | 7.550 | 7.750 | 7.550 | 7.750 | 7.750 | 11,000 |
| 2024-09-12 | 7.630 | 7.700 | 7.550 | 7.700 | 7.700 | 10,600 |
| 2024-09-11 | 7.600 | 7.750 | 7.600 | 7.750 | 7.750 | 10,400 |
| 2024-09-10 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 9,000 |
| 2024-09-09 | 7.590 | 7.590 | 7.580 | 7.590 | 7.590 | 9,000 |
| 2024-09-05 | 7.990 | 7.990 | 7.540 | 7.540 | 7.540 | 9,000 |
| 2024-09-04 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 8,800 |
| 2024-09-03 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 9,200 |
| 2024-09-02 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 9,000 |
| 2024-08-30 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 11,600 |
| 2024-08-29 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 11,400 |
| 2024-08-28 | 7.990 | 7.990 | 7.970 | 7.970 | 7.970 | 10,800 |
| 2024-08-27 | 7.480 | 7.990 | 7.480 | 7.990 | 7.990 | 11,000 |
| 2024-08-26 | 7.990 | 7.990 | 7.250 | 7.250 | 7.250 | 11,600 |
| 2024-08-23 | 7.970 | 7.970 | 7.860 | 7.860 | 7.860 | 11,600 |
| 2024-08-22 | 8.030 | 8.030 | 7.980 | 7.980 | 7.980 | 11,000 |
| 2024-08-21 | 8.070 | 8.070 | 8.040 | 8.040 | 8.040 | 11,000 |
| 2024-08-20 | 8.300 | 8.300 | 8.080 | 8.080 | 8.080 | 11,000 |
| 2024-08-19 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 10,600 |
| 2024-08-16 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 11,200 |
| 2024-08-15 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 10,400 |
| 2024-08-14 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 11,000 |
| 2024-08-13 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 11,800 |
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.