Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.970	11.010	10.280	10.400	10.014	3,038,900
2022-08-01	11.200	11.300	11.000	11.030	10.620	1,673,300
2022-07-29	11.430	11.480	11.160	11.200	10.784	1,811,400
2022-07-28	11.270	11.530	11.240	11.420	10.996	3,014,590
2022-07-27	11.190	11.410	11.060	11.250	10.832	2,711,819
2022-07-26	11.360	11.420	11.010	11.120	10.707	2,810,300
2022-07-25	11.270	11.490	11.120	11.370	10.948	2,940,600
2022-07-22	11.350	11.540	11.120	11.200	10.784	3,377,300
2022-07-21	11.500	11.770	11.360	11.380	10.957	3,494,200
2022-07-20	11.570	11.650	11.400	11.500	11.073	4,280,289
2022-07-19	11.590	12.170	11.410	11.450	11.025	8,634,691
2022-07-18	11.130	11.630	11.060	11.620	11.188	6,510,449
2022-07-15	10.910	11.350	10.610	11.240	10.822	6,602,200
2022-07-14	10.740	11.130	10.670	10.900	10.495	2,758,180
2022-07-13	10.600	10.970	10.550	10.650	10.254	3,364,215
2022-07-12	10.880	10.920	10.590	10.600	10.206	3,539,735
2022-07-11	10.640	11.470	10.640	10.910	10.505	6,821,191
2022-07-08	10.220	10.710	10.220	10.640	10.245	4,238,300
2022-07-07	10.310	10.430	10.190	10.250	9.869	1,490,100
2022-07-06	10.510	10.530	10.230	10.310	9.927	1,114,018
2022-07-05	10.580	10.600	10.260	10.420	10.033	1,531,267
2022-07-04	10.430	10.540	10.390	10.530	10.139	1,337,800
2022-07-01	10.600	10.600	10.360	10.410	10.023	2,062,915
2022-06-30	10.470	10.750	10.410	10.620	10.225	3,053,521
2022-06-29	10.600	10.690	10.470	10.490	10.100	2,010,500
2022-06-28	10.460	10.580	10.300	10.580	10.187	2,248,435
2022-06-27	10.450	10.520	10.380	10.440	10.052	1,561,200
2022-06-24	10.260	10.460	10.260	10.370	9.985	1,973,936
2022-06-23	10.100	10.270	10.090	10.260	9.879	1,504,200
2022-06-22	10.280	10.350	10.130	10.150	9.773	1,659,300
2022-06-21	10.320	10.380	10.160	10.280	9.898	1,971,600
2022-06-20	10.140	10.350	10.060	10.320	9.937	2,888,400
2022-06-17	10.020	10.100	9.820	10.090	9.715	1,718,000
2022-06-16	9.980	10.180	9.890	10.040	9.667	2,441,867
2022-06-15	9.880	9.990	9.820	9.920	9.551	1,571,333
2022-06-14	9.850	9.850	9.580	9.830	9.465	1,545,400
2022-06-13	9.910	9.970	9.810	9.890	9.523	1,127,600
2022-06-10	9.760	9.930	9.740	9.910	9.542	1,032,000
2022-06-09	10.070	10.070	9.820	9.820	9.455	1,461,900
2022-06-08	10.190	10.200	9.900	10.080	9.705	1,697,270
2022-06-07	10.160	10.220	10.000	10.120	9.744	1,267,802
2022-06-06	10.000	10.180	9.940	10.140	9.763	1,774,800
2022-06-02	10.060	10.060	9.810	10.000	9.628	1,791,100
2022-06-01	9.870	10.240	9.820	10.030	9.657	3,052,300
2022-05-31	9.800	9.900	9.670	9.880	9.513	1,304,102
2022-05-30	9.720	9.830	9.650	9.810	9.445	1,153,800
2022-05-27	9.850	9.940	9.690	9.770	9.407	1,282,900
2022-05-26	9.940	9.970	9.660	9.830	9.465	1,443,640
2022-05-25	9.650	9.910	9.510	9.910	9.542	1,401,200
2022-05-24	10.190	10.190	9.570	9.570	9.214	2,980,800
2022-05-23	10.050	10.250	10.010	10.200	9.821	2,011,742
2022-05-20	10.210	10.310	10.000	10.110	9.734	3,609,802
2022-05-19	9.850	10.790	9.750	10.300	9.917	4,648,111
2022-05-18	10.000	10.150	9.950	9.980	9.609	1,223,100
2022-05-17	10.100	10.100	9.920	10.010	9.638	1,320,041
2022-05-16	10.300	10.300	10.020	10.100	9.725	1,181,100
2022-05-13	10.250	10.250	9.950	10.170	9.792	1,398,300
2022-05-12	9.900	10.220	9.800	10.090	9.715	1,684,500
2022-05-11	9.910	10.260	9.900	9.940	9.571	2,322,400
2022-05-10	9.690	10.000	9.650	9.960	9.590	1,760,530

← NewerPage 18 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.