Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.920	10.160	9.880	10.020	9.884	1,883,688
2024-07-24	10.080	10.150	9.980	9.990	9.854	2,370,500
2024-07-23	10.400	10.400	10.070	10.070	9.933	2,095,400
2024-07-22	10.490	10.490	10.240	10.380	10.239	2,058,702
2024-07-19	10.410	10.510	10.340	10.440	10.298	2,253,900
2024-07-18	10.440	10.480	10.230	10.440	10.298	1,825,600
2024-07-17	10.390	10.550	10.340	10.490	10.347	1,837,901
2024-07-16	10.420	10.480	10.290	10.390	10.249	2,014,489
2024-07-15	10.560	10.680	10.330	10.420	10.278	2,157,700
2024-07-12	10.680	10.750	10.560	10.690	10.545	2,172,100
2024-07-11	10.380	10.600	10.320	10.590	10.446	2,898,900
2024-07-10	10.300	10.410	10.210	10.240	10.101	1,734,326
2024-07-09	10.420	10.450	10.100	10.400	10.259	2,826,800
2024-07-08	10.510	10.580	10.300	10.340	10.199	2,393,400
2024-07-05	10.150	10.630	9.960	10.580	10.436	4,101,826
2024-07-04	10.370	10.490	10.020	10.070	9.933	3,508,700
2024-07-03	10.560	10.860	10.430	10.440	10.298	4,225,900
2024-07-02	10.580	10.710	10.480	10.540	10.397	2,956,520
2024-07-01	10.280	10.650	10.280	10.600	10.456	2,480,900
2024-06-28	10.270	10.590	10.220	10.340	10.199	2,787,600
2024-06-27	10.390	10.590	10.270	10.310	10.170	2,300,000
2024-06-26	10.120	10.490	10.120	10.480	10.337	3,197,900
2024-06-25	10.130	10.240	10.060	10.150	10.012	1,787,100
2024-06-24	10.530	10.600	10.110	10.120	9.982	4,107,900
2024-06-21	10.420	10.860	10.320	10.640	10.495	2,654,800
2024-06-20	10.880	11.060	10.460	10.460	10.318	4,833,480
2024-06-19	10.760	11.090	10.600	10.940	10.791	4,611,546
2024-06-18	10.890	10.950	10.800	10.880	10.554	1,802,900
2024-06-17	10.850	10.970	10.730	10.850	10.525	2,220,046
2024-06-14	11.050	11.170	10.860	10.970	10.642	2,177,900
2024-06-13	11.170	11.230	11.030	11.120	10.787	2,356,500
2024-06-12	10.790	11.240	10.790	11.150	10.816	2,875,000
2024-06-11	11.000	11.000	10.660	10.940	10.613	3,051,148
2024-06-07	10.850	11.050	10.840	11.000	10.671	2,711,548
2024-06-06	11.000	11.130	10.650	10.730	10.409	4,533,600
2024-06-05	11.340	11.340	11.000	11.010	10.681	3,184,799
2024-06-04	11.480	11.530	11.200	11.340	11.001	3,087,700
2024-06-03	11.830	11.830	11.400	11.530	11.185	3,775,500
2024-05-31	11.850	11.910	11.700	11.820	11.466	2,632,400
2024-05-30	12.030	12.130	11.720	11.780	11.428	3,932,500
2024-05-29	11.900	12.080	11.780	12.010	11.651	3,397,100
2024-05-28	12.140	12.180	11.790	11.930	11.573	5,312,500
2024-05-27	12.090	12.260	11.880	12.250	11.884	4,702,500
2024-05-24	12.290	12.450	12.050	12.080	11.719	5,772,122
2024-05-23	12.730	12.760	12.140	12.200	11.835	7,612,702
2024-05-22	12.990	13.240	12.730	12.900	12.514	7,216,000
2024-05-21	12.910	13.110	12.710	12.810	12.427	8,108,720
2024-05-20	12.050	13.130	11.890	13.050	12.660	18,978,189
2024-05-17	12.180	12.310	11.890	12.000	11.641	7,133,072
2024-05-16	12.360	12.410	12.120	12.210	11.845	6,501,828
2024-05-15	12.700	12.760	12.270	12.340	11.971	8,831,400
2024-05-14	12.370	12.970	12.320	12.680	12.301	15,543,000
2024-05-13	12.310	12.750	12.150	12.460	12.087	16,464,481
2024-05-10	12.880	13.630	12.520	12.620	12.242	26,675,652
2024-05-09	14.310	14.310	12.830	13.100	12.708	37,312,279
2024-05-08	12.160	13.820	12.160	13.820	13.407	22,902,425
2024-05-07	11.400	11.850	11.340	11.520	11.175	4,338,600
2024-05-06	11.260	11.450	11.260	11.400	11.059	3,063,200
2024-04-30	11.100	11.280	10.900	11.160	10.826	4,631,290
2024-04-29	10.620	11.080	10.560	11.060	10.729	4,276,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0800 CNY
2025-06-30	0.0870 CNY
2024-06-19	0.1800 CNY
2023-05-09	0.1500 CNY
2022-04-26	0.1000 CNY
2021-03-16	0.1500 CNY
2020-05-26	0.0400 CNY
2019-06-13	0.0900 CNY

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