Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	18.530	18.990	18.500	18.600	18.043	1,694,400
2023-07-27	18.700	19.230	18.600	18.780	18.218	2,141,900
2023-07-26	18.500	18.920	18.340	18.690	18.131	2,070,700
2023-07-25	18.630	18.630	18.200	18.410	17.859	1,672,000
2023-07-24	18.480	19.000	18.150	18.530	17.976	2,391,673
2023-07-21	18.210	18.340	17.870	18.220	17.675	1,595,854
2023-07-20	17.850	18.260	17.770	18.050	17.510	1,788,100
2023-07-19	17.980	18.300	17.830	17.940	17.403	1,476,300
2023-07-18	17.950	18.250	17.920	17.980	17.442	1,766,900
2023-07-17	18.370	18.370	17.900	17.960	17.423	2,669,900
2023-07-14	18.500	18.690	18.050	18.160	17.617	2,819,400
2023-07-13	18.000	18.680	17.960	18.560	18.005	5,179,800
2023-07-12	19.730	19.870	17.760	17.920	17.384	6,311,000
2023-07-11	19.360	19.850	19.230	19.760	19.169	1,897,918
2023-07-10	18.780	19.580	18.780	19.260	18.684	2,505,700
2023-07-07	18.800	19.150	18.720	18.820	18.257	1,343,280
2023-07-06	18.830	19.260	18.770	19.000	18.432	2,362,193
2023-07-05	19.980	19.990	18.540	19.060	18.490	4,947,100
2023-07-04	20.940	21.000	19.600	19.700	19.111	3,782,500
2023-07-03	21.350	21.600	20.570	20.930	20.304	2,077,100
2023-06-30	21.620	21.650	20.860	21.140	20.507	2,159,100
2023-06-29	20.960	21.560	20.770	21.390	20.750	2,068,093
2023-06-28	20.920	21.040	20.200	20.900	20.275	2,061,100
2023-06-27	20.340	21.590	20.150	20.930	20.304	2,595,593
2023-06-26	20.260	20.280	19.850	19.940	19.343	1,243,260
2023-06-21	20.520	20.670	20.220	20.300	19.693	1,211,902
2023-06-20	20.660	20.920	20.180	20.520	19.906	1,928,942
2023-06-19	20.830	20.880	20.530	20.550	19.935	1,512,702
2023-06-16	20.730	20.990	20.570	20.760	20.139	1,870,700
2023-06-15	20.480	20.950	20.480	20.720	20.100	2,286,582
2023-06-14	20.600	20.960	20.400	20.540	19.925	2,107,400
2023-06-13	21.320	21.320	20.300	20.590	19.974	3,131,100
2023-06-12	21.410	21.440	21.000	21.130	20.498	1,403,450
2023-06-09	20.880	21.680	20.830	21.300	20.663	3,534,690
2023-06-08	22.300	22.310	20.840	20.880	20.255	4,672,291
2023-06-07	21.730	22.500	21.400	22.320	21.652	2,730,000
2023-06-06	21.980	22.250	21.450	21.540	20.896	1,338,600
2023-06-05	22.000	22.280	21.340	21.920	21.264	1,984,614
2023-06-02	21.790	22.350	21.330	21.900	21.245	2,417,782
2023-06-01	22.300	22.470	21.560	21.820	21.167	3,426,700
2023-05-31	21.750	22.630	21.650	22.450	21.778	4,023,562
2023-05-30	21.870	22.230	21.360	21.540	20.896	2,840,800
2023-05-29	21.600	21.920	21.200	21.890	21.235	2,543,500
2023-05-26	21.290	21.990	21.200	21.460	20.818	2,246,802
2023-05-25	21.670	21.770	21.000	21.520	20.876	2,038,400
2023-05-24	21.430	21.960	20.810	21.600	20.954	2,910,993
2023-05-23	21.050	22.000	20.750	21.750	21.099	4,608,107
2023-05-22	20.600	21.050	20.600	20.810	20.187	1,962,940
2023-05-19	20.650	21.060	20.500	20.760	20.139	2,046,142
2023-05-18	21.360	21.430	20.500	20.730	20.110	3,107,744
2023-05-17	21.000	21.320	20.530	21.300	20.663	3,035,162
2023-05-16	20.150	22.100	20.140	21.070	20.440	4,738,600
2023-05-15	20.010	20.890	19.740	20.580	19.964	2,954,111
2023-05-12	19.890	20.790	19.560	20.250	19.644	3,808,600
2023-05-11	19.510	20.210	19.420	19.750	19.159	2,814,700
2023-05-10	19.180	19.730	18.660	19.590	19.004	4,998,940
2023-05-09	19.860	19.900	19.150	19.280	18.703	4,411,620
2023-05-08	21.070	21.300	19.900	20.100	19.353	5,108,619
2023-05-05	20.790	21.120	20.000	20.810	20.037	6,141,700
2023-05-04	19.750	21.500	19.710	20.950	20.172	8,777,773

← NewerPage 14 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.