Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.480	10.100	9.480	9.840	9.474	2,872,200
2022-05-06	9.260	9.580	9.160	9.520	9.166	2,933,500
2022-05-05	9.360	9.600	9.200	9.430	9.080	1,663,041
2022-04-29	9.090	9.400	9.020	9.350	9.003	1,972,356
2022-04-28	9.160	9.180	8.870	9.000	8.666	1,714,237
2022-04-27	8.880	9.200	8.610	9.170	8.829	2,155,100
2022-04-26	9.200	9.350	8.900	8.930	8.598	1,969,200
2022-04-25	10.020	10.020	9.200	9.210	8.772	2,844,492
2022-04-22	10.390	10.410	9.960	10.060	9.581	2,327,002
2022-04-21	11.050	11.090	10.370	10.410	9.914	2,769,330
2022-04-20	11.000	11.250	10.980	11.040	10.514	2,196,982
2022-04-19	11.110	11.200	11.020	11.110	10.581	1,670,900
2022-04-18	10.960	11.160	10.800	11.120	10.591	1,838,900
2022-04-15	11.280	11.300	10.890	10.900	10.381	2,457,000
2022-04-14	11.250	11.320	11.120	11.210	10.676	1,535,500
2022-04-13	11.360	11.500	11.110	11.120	10.591	1,653,802
2022-04-12	11.140	11.430	11.110	11.410	10.867	1,656,302
2022-04-11	11.350	11.470	11.010	11.150	10.619	2,319,600
2022-04-08	11.690	11.770	11.390	11.420	10.876	2,811,491
2022-04-07	12.080	12.090	11.610	11.630	11.076	3,434,700
2022-04-06	11.860	12.250	11.860	12.020	11.448	2,686,700
2022-04-01	12.160	12.270	11.890	11.920	11.352	4,318,580
2022-03-31	12.150	12.580	12.120	12.280	11.695	4,973,600
2022-03-30	12.280	12.300	11.990	12.210	11.629	3,975,400
2022-03-29	12.510	12.790	12.130	12.170	11.591	6,788,300
2022-03-28	12.330	12.410	12.090	12.230	11.648	3,989,200
2022-03-25	12.660	12.800	12.350	12.400	11.810	4,751,300
2022-03-24	12.750	12.850	12.480	12.650	12.048	3,974,000
2022-03-23	12.900	13.090	12.750	12.800	12.191	4,673,451
2022-03-22	13.400	13.410	12.960	13.020	12.400	5,234,300
2022-03-21	13.050	13.490	13.050	13.490	12.848	6,259,150
2022-03-18	12.860	13.170	12.720	13.050	12.429	4,731,700
2022-03-17	12.800	13.310	12.670	12.920	12.305	7,008,680
2022-03-16	13.000	13.100	12.090	12.790	12.181	7,544,300
2022-03-15	13.710	13.710	12.510	12.510	11.914	10,239,437
2022-03-14	14.730	14.770	13.720	13.880	13.219	10,878,600
2022-03-11	14.290	14.950	14.000	14.810	14.105	11,646,037
2022-03-10	14.500	15.070	14.230	14.610	13.914	10,335,500
2022-03-09	14.470	15.160	13.520	14.200	13.524	14,056,511
2022-03-08	16.030	16.150	14.510	14.800	14.095	19,114,441
2022-03-07	15.400	17.780	15.400	16.530	15.743	25,976,011
2022-03-04	15.500	16.580	15.300	16.200	15.429	21,552,210
2022-03-03	14.710	15.660	14.680	15.660	14.914	16,335,097
2022-03-02	14.300	15.100	14.210	14.710	14.010	10,197,755
2022-03-01	14.300	14.700	14.230	14.610	13.914	8,114,501
2022-02-28	15.320	15.320	14.200	14.430	13.743	13,858,658
2022-02-25	15.200	15.880	14.800	15.570	14.829	23,015,368
2022-02-24	15.100	18.190	15.100	16.110	15.343	31,082,642
2022-02-23	14.290	15.790	14.150	15.160	14.438	17,050,855
2022-02-22	14.560	14.740	14.100	14.290	13.610	7,833,600
2022-02-21	13.950	15.320	13.850	14.960	14.248	11,722,002
2022-02-18	13.700	14.100	13.530	14.080	13.410	4,602,800
2022-02-17	14.050	14.170	13.710	13.830	13.172	3,512,400
2022-02-16	13.780	14.060	13.610	14.050	13.381	4,706,800
2022-02-15	14.100	14.100	13.530	13.830	13.172	5,998,100
2022-02-14	13.210	14.260	13.150	13.900	13.238	6,972,600
2022-02-11	13.680	13.900	13.200	13.430	12.791	7,373,600
2022-02-10	13.830	14.520	13.520	13.630	12.981	8,567,208
2022-02-09	13.500	13.700	13.250	13.670	13.019	4,475,003
2022-02-08	12.820	13.700	12.700	13.410	12.772	5,181,703

← NewerPage 19 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.