Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.690	16.300	15.520	16.000	15.405	6,163,618
2022-11-01	15.740	16.380	15.490	16.200	15.598	10,752,278
2022-10-31	14.730	15.990	14.660	15.700	15.117	10,781,260
2022-10-28	14.700	15.340	14.350	15.000	14.443	8,710,634
2022-10-27	15.030	15.060	14.460	15.050	14.491	7,801,346
2022-10-26	14.640	15.800	14.570	15.040	14.481	12,614,121
2022-10-25	14.200	15.330	14.010	15.110	14.549	17,314,708
2022-10-24	14.350	14.520	13.720	14.090	13.566	9,374,781
2022-10-21	13.790	14.790	13.790	14.510	13.971	13,953,883
2022-10-20	14.180	16.180	14.000	14.500	13.961	24,381,307
2022-10-19	14.380	14.870	13.820	14.190	13.663	17,538,253
2022-10-18	12.320	14.980	11.780	14.450	13.913	30,610,519
2022-10-17	11.300	12.840	10.900	12.520	12.055	25,135,953
2022-10-14	10.180	10.750	10.090	10.700	10.302	4,533,085
2022-10-13	9.640	10.060	9.520	10.060	9.686	2,259,000
2022-10-12	9.530	9.640	9.310	9.640	9.282	1,045,853
2022-10-11	9.780	9.830	9.400	9.580	9.224	1,262,203
2022-10-10	9.850	10.120	9.700	9.780	9.417	1,987,600
2022-09-30	9.680	9.960	9.580	9.840	9.474	2,316,188
2022-09-29	9.590	9.800	9.510	9.630	9.272	2,129,540
2022-09-28	9.490	9.720	9.410	9.460	9.109	1,351,353
2022-09-27	9.260	9.550	9.120	9.500	9.147	1,443,099
2022-09-26	9.420	9.420	9.140	9.160	8.820	701,299
2022-09-23	9.480	9.530	9.260	9.360	9.012	832,300
2022-09-22	9.500	9.680	9.500	9.520	9.166	697,100
2022-09-21	9.460	9.680	9.380	9.640	9.282	867,100
2022-09-20	9.530	9.650	9.470	9.550	9.195	930,096
2022-09-19	9.700	9.810	9.360	9.480	9.128	1,580,500
2022-09-16	10.130	10.180	9.700	9.700	9.340	1,406,400
2022-09-15	10.300	10.490	10.070	10.110	9.734	1,342,900
2022-09-14	10.160	10.310	10.070	10.280	9.898	1,006,800
2022-09-13	10.220	10.340	10.160	10.280	9.898	921,600
2022-09-09	10.130	10.270	10.130	10.220	9.840	915,430
2022-09-08	10.210	10.360	10.150	10.150	9.773	888,532
2022-09-07	10.380	10.400	10.220	10.250	9.869	1,169,200
2022-09-06	10.490	10.520	10.340	10.400	10.014	1,013,000
2022-09-05	10.390	10.570	10.330	10.480	10.091	1,362,352
2022-09-02	10.320	10.390	10.250	10.300	9.917	841,600
2022-09-01	10.160	10.390	10.130	10.320	9.937	1,186,100
2022-08-31	10.470	10.490	10.150	10.160	9.782	1,306,700
2022-08-30	10.330	10.530	10.330	10.450	10.062	901,100
2022-08-29	10.270	10.400	10.040	10.400	10.014	1,209,100
2022-08-26	10.450	10.590	10.350	10.400	10.014	1,142,552
2022-08-25	10.510	10.580	10.330	10.430	10.042	1,362,300
2022-08-24	10.700	10.710	10.390	10.450	10.062	1,556,300
2022-08-23	10.730	10.870	10.600	10.670	10.274	1,627,362
2022-08-22	10.920	10.970	10.720	10.790	10.389	1,396,500
2022-08-19	10.990	11.200	10.850	10.860	10.456	2,379,000
2022-08-18	11.010	11.210	10.870	11.060	10.649	2,530,653
2022-08-17	11.580	11.700	11.040	11.100	10.688	4,132,910
2022-08-16	11.450	11.470	11.220	11.240	10.822	1,334,700
2022-08-15	11.060	11.420	10.930	11.390	10.967	2,848,637
2022-08-12	11.230	11.360	11.130	11.140	10.726	1,265,480
2022-08-11	10.990	11.260	10.990	11.210	10.793	1,919,300
2022-08-10	10.910	11.120	10.910	10.990	10.582	1,475,700
2022-08-09	10.750	11.370	10.730	10.940	10.534	3,179,200
2022-08-08	10.650	10.870	10.560	10.800	10.399	1,135,737
2022-08-05	10.620	10.770	10.530	10.660	10.264	1,329,400
2022-08-04	10.410	10.630	10.390	10.630	10.235	1,614,900
2022-08-03	10.500	10.740	10.380	10.410	10.023	1,771,502

← NewerPage 17 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.