Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	20.010	20.280	19.530	19.950	19.209	4,041,573
2023-04-27	19.400	20.580	19.330	20.200	19.449	8,124,293
2023-04-26	19.620	20.460	19.350	19.580	18.852	5,769,893
2023-04-25	19.800	20.110	19.180	19.720	18.987	6,706,605
2023-04-24	20.200	20.880	19.380	19.910	19.170	12,867,013
2023-04-21	21.000	21.000	19.120	20.100	19.353	20,591,645
2023-04-20	19.290	19.290	18.550	18.950	18.246	4,971,138
2023-04-19	18.820	19.330	18.590	19.240	18.525	5,305,602
2023-04-18	19.050	19.180	18.600	18.900	18.198	3,853,642
2023-04-17	18.770	19.760	18.630	19.180	18.467	10,261,422
2023-04-14	18.000	18.800	17.850	18.640	17.947	8,668,600
2023-04-13	16.860	17.820	16.710	17.780	17.119	5,858,712
2023-04-12	16.800	17.250	16.680	16.880	16.253	4,447,100
2023-04-11	17.200	17.280	16.620	16.750	16.128	3,655,000
2023-04-10	17.670	17.670	16.790	17.100	16.465	5,714,599
2023-04-07	17.240	18.150	17.150	17.680	17.023	5,119,226
2023-04-06	16.700	17.440	16.530	17.240	16.599	4,389,084
2023-04-04	16.200	17.000	16.010	16.940	16.311	4,868,731
2023-04-03	16.470	17.330	16.200	16.200	15.598	6,593,518
2023-03-31	16.390	16.390	15.930	16.200	15.598	3,514,601
2023-03-30	16.720	16.720	16.140	16.230	15.627	2,787,400
2023-03-29	17.060	17.080	16.500	16.570	15.954	2,082,600
2023-03-28	16.800	17.150	16.710	16.800	16.176	3,512,000
2023-03-27	16.720	17.180	16.690	16.790	16.166	2,989,100
2023-03-24	17.420	17.720	16.790	16.790	16.166	2,908,500
2023-03-23	17.240	17.600	16.970	17.370	16.725	3,283,902
2023-03-22	17.280	17.790	17.230	17.290	16.648	2,474,700
2023-03-21	17.410	17.600	17.190	17.280	16.638	2,298,200
2023-03-20	17.610	17.610	16.760	17.240	16.599	4,086,760
2023-03-17	17.920	18.070	17.550	17.590	16.936	4,090,800
2023-03-16	17.810	18.380	17.490	18.080	17.408	5,585,880
2023-03-15	17.580	18.750	17.570	18.010	17.341	5,610,180
2023-03-14	17.640	18.220	17.360	17.820	17.158	5,749,250
2023-03-13	17.400	18.520	17.160	17.960	17.293	11,700,540
2023-03-10	16.660	17.300	16.450	17.070	16.436	4,570,004
2023-03-09	16.740	17.000	16.360	16.830	16.205	4,802,500
2023-03-08	16.520	16.780	16.460	16.780	16.156	3,159,800
2023-03-07	16.820	17.090	16.520	16.540	15.925	4,056,845
2023-03-06	17.100	17.130	16.720	16.800	16.176	4,134,300
2023-03-03	17.070	17.360	16.880	17.100	16.465	4,469,200
2023-03-02	17.650	17.650	17.040	17.200	16.561	6,050,800
2023-03-01	17.650	17.860	17.220	17.740	17.081	9,461,960
2023-02-28	17.050	18.350	16.740	17.840	17.177	13,493,300
2023-02-27	17.450	17.860	16.760	16.820	16.195	8,724,034
2023-02-24	17.070	17.450	16.600	17.030	16.397	11,006,646
2023-02-23	17.450	19.000	17.020	17.020	16.388	15,117,634
2023-02-22	17.640	18.030	17.370	17.600	16.946	9,984,700
2023-02-21	18.140	18.260	17.320	17.620	16.965	13,285,709
2023-02-20	17.660	19.060	16.220	18.490	17.803	26,256,700
2023-02-17	15.090	17.500	15.090	17.500	16.850	18,800,774
2023-02-16	14.660	14.860	14.440	14.580	14.038	2,756,557
2023-02-15	14.880	14.890	14.590	14.660	14.115	2,303,700
2023-02-14	15.030	15.030	14.540	14.850	14.298	2,756,234
2023-02-13	14.910	15.250	14.800	14.900	14.346	3,340,500
2023-02-10	14.540	15.100	14.530	14.890	14.337	3,383,503
2023-02-09	14.530	14.650	14.430	14.620	14.077	2,710,400
2023-02-08	14.310	14.760	14.310	14.600	14.057	3,978,150
2023-02-07	14.620	14.950	14.280	14.390	13.855	4,542,740
2023-02-06	14.120	14.720	14.120	14.550	14.009	4,719,844
2023-02-03	14.240	14.370	13.890	14.190	13.663	2,972,599

← NewerPage 15 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.