Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.540	10.690	10.390	10.630	10.312	4,628,000
2024-04-25	10.500	10.730	10.450	10.570	10.254	2,920,600
2024-04-24	10.480	10.550	10.360	10.500	10.186	2,714,000
2024-04-23	10.180	10.460	10.150	10.430	10.118	3,225,800
2024-04-22	10.290	10.300	9.810	10.180	9.875	5,431,800
2024-04-19	10.400	10.570	10.200	10.480	10.166	3,201,900
2024-04-18	10.650	10.750	10.360	10.420	10.108	4,150,100
2024-04-17	10.150	10.720	10.150	10.650	10.331	5,444,400
2024-04-16	10.810	10.810	10.020	10.050	9.749	7,662,900
2024-04-15	11.030	12.100	10.810	11.060	10.729	9,925,290
2024-04-12	11.000	11.190	10.920	10.920	10.593	2,397,803
2024-04-11	11.240	11.390	10.980	11.020	10.690	3,680,500
2024-04-10	11.550	11.550	11.050	11.140	10.807	2,873,900
2024-04-09	11.230	11.510	11.120	11.480	11.137	3,156,400
2024-04-08	11.750	11.760	11.170	11.200	10.865	3,286,700
2024-04-03	11.690	11.820	11.450	11.760	11.408	2,850,100
2024-04-02	11.710	11.790	11.470	11.690	11.340	3,271,190
2024-04-01	11.200	11.710	11.200	11.700	11.350	3,399,700
2024-03-29	11.100	11.200	10.990	11.180	10.846	1,428,400
2024-03-28	11.020	11.290	10.820	11.140	10.807	3,404,100
2024-03-27	11.220	11.320	11.010	11.030	10.700	3,393,800
2024-03-26	11.550	11.560	11.000	11.190	10.855	4,655,900
2024-03-25	11.820	11.990	11.410	11.450	11.107	3,333,100
2024-03-22	12.180	12.250	11.880	11.950	11.592	3,101,200
2024-03-21	12.310	12.400	12.130	12.260	11.893	2,732,400
2024-03-20	12.170	12.470	12.060	12.350	11.981	3,973,600
2024-03-19	12.240	12.300	12.120	12.170	11.806	3,843,418
2024-03-18	11.960	12.290	11.910	12.290	11.922	4,846,043
2024-03-15	11.900	12.090	11.800	12.000	11.641	3,203,200
2024-03-14	11.930	12.270	11.690	11.930	11.573	4,625,837
2024-03-13	12.040	12.050	11.830	11.900	11.544	2,894,500
2024-03-12	11.750	12.110	11.750	12.030	11.670	4,674,708
2024-03-11	11.510	11.860	11.410	11.770	11.418	4,219,908
2024-03-08	11.240	11.540	11.240	11.440	11.098	3,110,456
2024-03-07	11.680	11.760	11.240	11.300	10.962	3,917,265
2024-03-06	11.650	11.830	11.330	11.630	11.282	4,832,572
2024-03-05	12.290	12.290	11.680	11.770	11.418	8,145,401
2024-03-04	11.650	12.490	11.600	12.440	12.068	8,840,102
2024-03-01	11.580	11.750	11.400	11.650	11.301	3,738,302
2024-02-29	10.840	11.590	10.800	11.580	11.234	5,496,508
2024-02-28	12.080	12.490	11.000	11.050	10.719	8,737,501
2024-02-27	11.950	12.140	11.660	12.140	11.777	3,623,022
2024-02-26	11.680	12.390	11.610	11.950	11.592	5,606,000
2024-02-23	11.470	11.860	11.350	11.640	11.292	5,307,200
2024-02-22	11.130	11.480	11.060	11.410	11.069	4,031,629
2024-02-21	10.900	11.380	10.680	11.220	10.884	4,795,411
2024-02-20	10.860	11.190	10.620	10.940	10.613	3,755,541
2024-02-19	10.700	11.780	10.540	10.930	10.603	7,749,717
2024-02-08	9.200	10.880	8.940	10.540	10.225	12,619,222
2024-02-07	9.360	9.610	8.980	9.200	8.925	10,310,824
2024-02-06	8.400	9.530	8.230	9.290	9.012	10,934,700
2024-02-05	10.030	10.120	8.600	8.910	8.643	9,111,200
2024-02-02	10.680	10.940	9.770	10.110	9.808	5,093,600
2024-02-01	10.920	11.100	10.620	10.710	10.390	4,507,900
2024-01-31	12.290	12.290	11.010	11.070	10.739	5,522,600
2024-01-30	12.210	12.320	11.850	11.910	11.554	2,109,400
2024-01-29	12.770	12.790	12.230	12.230	11.864	2,431,700
2024-01-26	12.730	13.050	12.550	12.630	12.252	2,791,700
2024-01-25	12.180	12.730	12.180	12.730	12.349	3,433,799
2024-01-24	12.040	12.340	11.780	12.180	11.816	3,701,324

← NewerPage 11 of 21 · 1,212 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.