Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.180	14.400	14.040	14.320	13.788	3,794,499
2023-02-01	14.050	14.230	13.980	14.180	13.653	4,926,685
2023-01-31	14.250	14.250	13.910	14.060	13.538	3,077,500
2023-01-30	14.380	14.520	13.800	14.160	13.634	6,217,220
2023-01-20	14.390	14.560	13.860	14.140	13.615	4,375,800
2023-01-19	14.520	14.700	14.100	14.330	13.798	3,925,107
2023-01-18	14.340	14.730	14.210	14.380	13.846	9,075,261
2023-01-17	15.500	15.500	13.800	14.320	13.788	10,662,746
2023-01-16	15.220	15.860	14.950	15.500	14.924	9,450,355
2023-01-13	14.590	15.200	14.200	15.170	14.606	5,633,341
2023-01-12	13.950	14.740	13.900	14.380	13.846	5,415,370
2023-01-11	14.080	14.180	13.690	14.000	13.480	3,640,200
2023-01-10	13.700	14.400	13.550	13.930	13.412	4,665,600
2023-01-09	13.280	14.210	13.280	13.790	13.278	4,747,100
2023-01-06	13.550	13.550	13.130	13.280	12.787	1,901,960
2023-01-05	13.420	13.630	13.300	13.500	12.998	2,360,300
2023-01-04	13.710	13.710	13.320	13.450	12.950	2,362,900
2023-01-03	13.040	13.700	13.000	13.610	13.104	3,457,660
2022-12-30	13.020	13.240	12.880	12.980	12.498	1,794,800
2022-12-29	13.020	13.230	12.870	13.000	12.517	2,628,976
2022-12-28	12.730	13.360	12.670	13.090	12.604	3,189,700
2022-12-27	12.810	12.990	12.470	12.880	12.401	2,012,100
2022-12-26	13.160	13.230	12.730	12.900	12.421	2,212,125
2022-12-23	12.700	13.090	12.660	12.990	12.507	2,042,702
2022-12-22	13.100	13.100	12.710	12.790	12.315	1,960,600
2022-12-21	13.100	13.200	12.800	12.890	12.411	2,133,125
2022-12-20	13.200	13.300	12.920	13.110	12.623	3,240,800
2022-12-19	13.620	13.880	13.130	13.190	12.700	3,734,600
2022-12-16	13.740	14.580	13.500	13.710	13.201	5,868,280
2022-12-15	13.750	13.900	13.400	13.770	13.258	3,416,760
2022-12-14	13.940	13.990	13.330	13.550	13.047	4,013,360
2022-12-13	13.990	14.190	13.600	13.920	13.403	3,107,700
2022-12-12	14.110	14.440	13.970	14.120	13.595	3,713,000
2022-12-09	14.300	14.360	13.800	14.130	13.605	2,212,354
2022-12-08	14.480	14.490	13.930	14.040	13.518	2,718,200
2022-12-07	14.110	14.320	13.800	14.290	13.759	2,125,941
2022-12-06	14.180	14.420	14.090	14.230	13.701	2,786,492
2022-12-05	14.770	15.070	14.240	14.280	13.749	4,268,454
2022-12-02	14.560	15.300	14.400	14.850	14.298	3,891,085
2022-12-01	14.650	14.800	14.100	14.620	14.077	4,227,085
2022-11-30	14.500	14.980	14.180	14.530	13.990	5,913,276
2022-11-29	14.050	14.600	14.030	14.500	13.961	2,368,800
2022-11-28	14.160	14.830	14.000	14.190	13.663	2,690,892
2022-11-25	14.530	14.600	14.040	14.400	13.865	2,410,000
2022-11-24	14.420	14.830	14.360	14.540	14.000	3,232,800
2022-11-23	14.750	14.820	13.930	14.430	13.894	3,592,500
2022-11-22	14.960	15.250	14.250	14.430	13.894	3,988,459
2022-11-21	14.700	15.050	14.500	14.970	14.414	3,373,313
2022-11-18	14.500	15.360	14.500	14.860	14.308	3,418,800
2022-11-17	14.570	15.100	14.480	14.600	14.057	2,915,100
2022-11-16	15.060	15.060	14.640	14.680	14.135	2,330,700
2022-11-15	14.710	14.970	14.600	14.860	14.308	3,360,600
2022-11-14	14.440	15.250	14.230	14.990	14.433	5,418,700
2022-11-11	15.610	15.750	14.480	14.640	14.096	6,109,292
2022-11-10	15.500	15.800	15.090	15.090	14.529	3,706,900
2022-11-09	15.230	15.820	15.230	15.410	14.837	4,411,503
2022-11-08	15.650	15.720	14.630	15.510	14.934	8,391,473
2022-11-07	16.400	16.400	15.310	15.580	15.001	8,100,940
2022-11-04	16.100	16.750	15.730	16.460	15.848	7,641,000
2022-11-03	15.810	16.390	15.610	16.060	15.463	4,730,201

← NewerPage 16 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.