Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.330	14.090	13.330	13.880	13.465	7,267,800
2023-10-27	12.610	13.500	12.420	13.410	13.009	6,918,362
2023-10-26	12.450	12.660	12.310	12.630	12.252	6,105,038
2023-10-25	13.070	13.300	12.260	12.530	12.155	11,077,303
2023-10-24	13.100	13.520	12.940	13.480	13.077	3,059,300
2023-10-23	13.210	13.330	12.950	13.000	12.611	3,077,000
2023-10-20	13.300	13.530	13.200	13.250	12.854	2,495,590
2023-10-19	13.340	13.570	13.330	13.420	13.018	2,660,900
2023-10-18	13.830	13.910	13.380	13.440	13.038	3,743,402
2023-10-17	13.960	14.020	13.700	13.920	13.504	3,068,900
2023-10-16	14.160	14.480	13.840	13.930	13.513	4,974,900
2023-10-13	14.000	14.270	13.810	14.170	13.746	4,976,951
2023-10-12	14.500	14.500	13.950	13.980	13.562	7,151,382
2023-10-11	13.900	14.560	13.790	14.350	13.921	9,664,720
2023-10-10	14.980	14.980	13.770	13.830	13.416	9,482,547
2023-10-09	15.030	15.190	14.740	14.950	14.503	4,229,300
2023-09-28	15.350	15.530	15.010	15.080	14.629	4,510,200
2023-09-27	14.950	15.540	14.870	15.350	14.891	4,788,696
2023-09-26	15.080	15.250	14.780	14.950	14.503	4,601,940
2023-09-25	15.010	15.320	14.580	14.940	14.493	8,039,056
2023-09-22	14.480	15.690	14.380	15.270	14.813	6,180,896
2023-09-21	14.700	14.770	14.470	14.530	14.095	1,973,300
2023-09-20	14.950	15.010	14.700	14.780	14.338	2,408,000
2023-09-19	15.060	15.400	14.900	14.940	14.493	2,753,456
2023-09-18	15.100	15.390	14.880	15.110	14.658	3,643,900
2023-09-15	14.700	15.570	14.480	15.180	14.726	6,316,976
2023-09-14	14.610	14.760	14.460	14.600	14.163	2,741,373
2023-09-13	15.000	15.000	14.400	14.610	14.173	4,044,402
2023-09-12	15.500	15.540	14.980	15.020	14.571	5,906,800
2023-09-11	14.770	15.950	14.770	15.530	15.065	7,386,100
2023-09-08	14.470	14.970	14.470	14.800	14.357	3,013,700
2023-09-07	14.550	14.820	14.500	14.510	14.076	2,376,800
2023-09-06	14.690	14.760	14.510	14.700	14.260	2,187,835
2023-09-05	14.770	14.920	14.620	14.790	14.348	3,690,948
2023-09-04	15.300	15.360	14.610	14.770	14.328	7,634,603
2023-09-01	16.100	16.540	15.170	15.310	14.852	5,690,500
2023-08-31	16.010	16.420	15.720	16.220	15.735	3,124,400
2023-08-30	15.730	16.040	15.440	15.950	15.473	2,027,700
2023-08-29	14.880	15.760	14.810	15.740	15.269	3,610,204
2023-08-28	16.080	16.300	14.930	14.930	14.483	3,046,633
2023-08-25	15.470	15.750	15.050	15.180	14.726	3,299,486
2023-08-24	15.400	15.650	15.130	15.330	14.871	3,380,048
2023-08-23	15.930	16.000	15.360	15.410	14.949	3,626,300
2023-08-22	15.970	16.240	15.300	15.890	15.415	4,973,300
2023-08-21	16.680	16.690	16.230	16.280	15.793	2,901,000
2023-08-18	16.900	16.990	16.300	16.320	15.832	1,703,100
2023-08-17	16.720	16.920	16.500	16.900	16.394	1,731,100
2023-08-16	16.710	17.130	16.620	16.720	16.220	2,394,800
2023-08-15	16.690	17.090	16.620	16.880	16.375	2,675,100
2023-08-14	16.400	16.850	16.210	16.740	16.239	2,916,585
2023-08-11	16.510	16.810	16.400	16.400	15.909	2,379,502
2023-08-10	16.430	16.590	16.280	16.510	16.016	1,348,320
2023-08-09	16.460	16.650	16.340	16.450	15.958	2,179,900
2023-08-08	16.480	16.680	16.250	16.540	16.045	2,158,300
2023-08-07	16.760	16.760	16.320	16.370	15.880	3,525,700
2023-08-04	16.990	17.120	16.660	16.750	16.249	2,257,100
2023-08-03	16.820	17.140	16.800	16.990	16.482	2,290,900
2023-08-02	17.430	17.450	16.700	16.900	16.394	4,944,300
2023-08-01	17.830	18.030	17.340	17.430	16.909	4,655,582
2023-07-31	18.800	18.800	17.660	17.740	17.209	4,109,300

← NewerPage 13 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.