NYSE:CCM | Historical Stock Price | Concord Medical Services Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-12-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.26$6.73$13.92$28.77$59.47$122.912009-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.28$38.075,578——
2012-12-28$36.10$37.89865——
2012-12-27$36.02$37.807,217——
2012-12-26$35.58$37.342,220——
2012-12-24$36.37$38.1780——
2012-12-21$36.10$37.8911,794——
2012-12-20$35.22$36.976,250——
2012-12-19$34.17$35.862,914——
2012-12-18$33.91$35.583,085——
2012-12-17$35.49$37.24558——
2012-12-14$36.02$37.802,402——
2012-12-13$35.05$36.782,106——
2012-12-12$32.77$34.3914,583——
2012-12-11$35.14$36.8714,059——
2012-12-10$38.65$40.564,269——
2012-12-07$37.16$38.992,072——
2012-12-06$37.86$39.732,197——
2012-12-05$38.21$40.10740——
2012-12-04$39.53$41.481,241——
2012-12-03$38.65$40.561,662——
2012-11-30$39.00$40.937,309——
2012-11-29$39.00$40.931,275——
2012-11-28$39.44$41.392,311——
2012-11-27$39.53$41.483,449——
2012-11-26$40.85$42.874,087——
2012-11-23$41.29$43.3311,669——
2012-11-21$38.04$39.923,927——
2012-11-20$39.09$41.023,005——
2012-11-19$37.77$39.644,451——
2012-11-16$38.65$40.562,334——
2012-11-15$39.53$41.488,288——
2012-11-14$39.97$41.942,983——
2012-11-13$41.64$43.702,698——
2012-11-12$42.87$44.993,005——
2012-11-09$42.16$44.255,578——
2012-11-08$41.73$43.796,102——
2012-11-07$43.48$45.636,785——
2012-11-06$40.93$42.962,857——
2012-11-05$40.41$42.411,047——
2012-11-02$39.18$41.123,472——
2012-11-01$39.53$41.485,225——
2012-10-31$38.65$40.561,434——
2012-10-26$39.44$41.392,618——
2012-10-25$38.91$40.843,096——
2012-10-24$39.53$41.482,550——
2012-10-23$37.25$39.092,356——
2012-10-22$37.77$39.64478——
2012-10-19$37.16$38.992,493——
2012-10-18$37.86$39.734,337——
2012-10-17$35.58$37.343,370——
2012-10-16$36.89$38.722,345——
2012-10-15$35.31$37.064,508——
2012-10-12$36.37$38.175,259——
2012-10-11$34.70$36.412,254——
2012-10-10$34.87$36.602,800——
2012-10-09$34.52$36.234,269——
2012-10-08$35.14$36.873,563——
2012-10-05$32.85$34.48877——
2012-10-04$33.03$34.661,343——
2012-10-03$32.33$33.9211,874——
2012-10-02$32.15$33.747,730——
2012-10-01$34.61$36.329,506——
2012-09-28$32.94$34.5712,329——
2012-09-27$31.27$32.821,662——
2012-09-26$31.01$32.543,791——
2012-09-25$31.89$33.466,717——
2012-09-24$30.92$32.4521,151——
2012-09-21$36.63$38.4414,332——
2012-09-20$35.05$36.7811,304——
2012-09-19$33.56$35.226,159——
2012-09-18$32.77$34.391,321——
2012-09-17$32.15$33.744,724——
2012-09-14$32.85$34.484,895——
2012-09-13$31.62$33.193,836——
2012-09-12$33.20$34.853,734——
2012-09-11$32.59$34.204,235——
2012-09-10$32.68$34.296,204——
2012-09-07$32.68$34.2914,355——
2012-09-06$32.68$34.298,379——
2012-09-05$29.69$31.1620,503——
2012-09-04$27.76$29.137,058——
2012-08-31$26.18$27.471,730——
2012-08-30$26.35$27.6696,013——
2012-08-29$26.53$27.8411,874——
2012-08-28$26.09$27.385,715——
2012-08-27$25.91$27.204,702——
2012-08-24$25.74$27.012,470——
2012-08-23$25.83$27.109,665——
2012-08-22$25.74$27.012,493——
2012-08-21$25.56$26.836,944——
2012-08-20$25.56$26.833,871——
2012-08-17$25.04$26.27319——
2012-08-16$25.47$26.732,823——
2012-08-15$24.60$25.812,049——
2012-08-14$25.04$26.272,493——
2012-08-13$24.77$26.003,370——
2012-08-10$24.86$26.0965,526——
2012-08-09$24.86$26.092,618——
2012-08-08$24.86$26.092,015——
2012-08-07$24.68$25.901,025——
2012-08-06$24.51$25.72660——
2012-08-03$23.72$24.8936,827——
2012-08-02$23.63$24.806,751——
2012-08-01$25.47$26.731,229——
2012-07-31$24.95$26.18979——
2012-07-30$25.47$26.73660——
2012-07-27$24.60$25.812,504——
2012-07-26$24.86$26.091,469——
2012-07-25$24.95$26.181,161——
2012-07-24$24.68$25.90125——
2012-07-23$24.68$25.902,721——
2012-07-20$24.77$26.00922——
2012-07-19$25.30$26.551,537——
2012-07-18$24.42$25.631,844——
2012-07-17$23.72$24.891,525——
2012-07-16$25.30$26.551,036——
2012-07-13$25.30$26.552,311——
2012-07-12$25.21$26.465,282——
2012-07-11$25.21$26.464,053——
2012-07-10$25.39$26.641,400——
2012-07-09$25.04$26.272,459——
2012-07-06$25.47$26.733,142——
2012-07-05$25.04$26.274,280——
2012-07-03$25.47$26.735,635——
2012-07-02$25.21$26.463,040——
2012-06-29$25.74$27.012,926——
2012-06-28$25.04$26.274,121——
2012-06-27$25.47$26.737,753——
2012-06-26$25.47$26.734,815——
2012-06-25$25.91$27.206,477——
2012-06-22$25.47$26.731,821——
2012-06-21$24.60$25.816,102——
2012-06-20$25.04$26.272,243——
2012-06-19$23.81$24.987,297——
2012-06-18$23.19$24.345,442——
2012-06-15$22.84$23.9712,500——
2012-06-14$25.12$26.379,540——
2012-06-13$25.74$27.011,332——
2012-06-12$25.47$26.735,840——
2012-06-11$25.47$26.734,428——
2012-06-08$26.44$27.751,491——
2012-06-07$25.91$27.201,127——
2012-06-06$26.35$27.661,821——
2012-06-05$25.65$26.9222,335——
2012-06-04$26.44$27.753,131——
2012-06-01$26.35$27.667,935——
2012-05-31$28.37$29.782,675——
2012-05-30$29.25$30.709,927——
2012-05-29$29.78$31.253,597——
2012-05-25$28.55$29.961,298——
2012-05-24$30.57$32.08820——
2012-05-23$28.55$29.962,732——
2012-05-22$28.55$29.961,571——
2012-05-21$29.95$31.441,901——
2012-05-18$29.95$31.441,070——
2012-05-17$28.55$29.961,081——
2012-05-16$28.55$29.963,711——
2012-05-15$28.99$30.42831——
2012-05-14$29.78$31.25751——
2012-05-11$29.43$30.881,138——
2012-05-10$29.87$31.34831——
2012-05-09$29.69$31.161,480——
2012-05-08$29.69$31.162,300——
2012-05-07$31.36$32.91933——
2012-05-04$32.06$33.65626——
2012-05-03$32.50$34.116,603——
2012-05-02$32.68$34.293,415——
2012-05-01$33.20$34.851,264——
2012-04-30$33.64$35.31842——
2012-04-27$32.94$34.574,269——
2012-04-26$33.47$35.12729——
2012-04-25$33.38$35.03865——
2012-04-24$33.64$35.311,036——
2012-04-23$33.20$34.85672——
2012-04-20$33.03$34.661,685——
2012-04-19$33.73$35.401,309——
2012-04-18$33.82$35.491,252——
2012-04-17$33.20$34.851,150——
2012-04-16$33.56$35.221,286——
2012-04-13$34.26$35.951,696——
2012-04-12$34.17$35.862,277——
2012-04-11$33.03$34.66307——
2012-04-10$33.64$35.311,639——
2012-04-09$34.00$35.681,252——
2012-04-05$34.17$35.861,935——
2012-04-04$33.82$35.491,901——
2012-04-03$33.38$35.033,381——
2012-04-02$33.38$35.031,685——
2012-03-30$33.73$35.403,153——
2012-03-29$33.38$35.033,119——
2012-03-28$34.08$35.773,893——
2012-03-27$32.77$34.39785——
2012-03-26$32.77$34.393,540——
2012-03-23$33.29$34.9415,437——
2012-03-22$31.62$33.1911,270——
2012-03-21$34.70$36.416,842——
2012-03-20$33.38$35.034,030——
2012-03-19$33.73$35.402,379——
2012-03-16$33.64$35.313,290——
2012-03-15$33.91$35.583,165——
2012-03-14$34.70$36.4112,124——
2012-03-13$35.31$37.064,633——
2012-03-12$35.22$36.973,859——
2012-03-09$33.29$34.941,696——
2012-03-08$33.38$35.036,011——
2012-03-07$33.38$35.0311,190——
2012-03-06$31.62$33.1917,805——
2012-03-05$34.17$35.869,323——
2012-03-02$33.38$35.034,804——
2012-03-01$33.82$35.492,732——
2012-02-29$34.08$35.771,229——
2012-02-28$34.17$35.864,053——
2012-02-27$34.35$36.04319——
2012-02-24$34.00$35.684,110——
2012-02-23$34.43$36.142,789——
2012-02-22$34.35$36.043,392——
2012-02-21$34.26$35.953,415——
2012-02-17$34.43$36.141,617——
2012-02-16$34.43$36.143,017——
2012-02-15$34.79$36.511,742——
2012-02-14$34.70$36.417,274——
2012-02-13$34.70$36.413,745——
2012-02-10$34.79$36.511,184——
2012-02-09$35.14$36.874,451——
2012-02-08$35.05$36.785,168——
2012-02-07$35.14$36.873,973——
2012-02-06$35.14$36.876,796——
2012-02-03$33.20$34.852,800——
2012-02-02$33.12$34.751,992——
2012-02-01$32.33$33.921,366——
2012-01-31$31.71$33.281,195——
2012-01-30$32.59$34.201,264——
2012-01-27$32.50$34.112,459——
2012-01-26$32.59$34.201,696——
2012-01-25$32.41$34.022,687——
2012-01-24$32.06$33.651,913——
2012-01-23$32.50$34.113,825——
2012-01-20$32.06$33.653,347——
2012-01-19$31.10$32.632,584——
2012-01-18$32.50$34.111,582——
2012-01-17$31.89$33.462,846——
2012-01-13$32.50$34.113,563——
2012-01-12$32.68$34.295,316——
2012-01-11$32.59$34.205,590——
2012-01-10$32.50$34.113,779——
2012-01-09$31.18$32.735,544——
2012-01-06$31.01$32.544,132——
2012-01-05$30.92$32.456,614——
2012-01-04$30.22$31.712,482——
2012-01-03$30.31$31.805,681——