Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.300	10.310	9.670	9.720	9.720	4,624,907
2026-07-16	9.980	10.330	9.840	10.270	10.270	4,507,000
2026-07-15	9.700	10.100	9.670	9.960	9.960	4,287,429
2026-07-14	9.370	9.810	9.260	9.760	9.760	4,380,500
2026-07-13	9.410	9.630	9.320	9.370	9.370	3,625,200
2026-07-10	9.240	9.650	9.040	9.430	9.430	3,663,400
2026-07-09	9.350	9.510	9.100	9.240	9.240	2,809,200
2026-07-08	9.390	9.540	9.290	9.350	9.350	2,194,600
2026-07-07	9.800	9.800	9.430	9.480	9.480	2,805,500
2026-07-06	9.900	10.090	9.790	9.810	9.810	2,672,671
2026-07-03	9.780	9.950	9.700	9.900	9.900	3,440,200
2026-07-02	9.660	9.930	9.600	9.690	9.690	3,689,431
2026-07-01	9.300	9.770	9.170	9.660	9.660	4,989,600
2026-06-30	9.650	9.790	9.270	9.310	9.310	4,794,998
2026-06-29	9.040	10.000	8.890	9.750	9.750	7,222,311
2026-06-26	9.240	9.330	9.030	9.030	9.030	2,679,800
2026-06-25	9.440	9.530	9.140	9.330	9.330	2,700,700
2026-06-24	9.800	9.880	9.420	9.500	9.500	2,505,700
2026-06-23	9.530	9.940	9.530	9.770	9.770	3,752,800
2026-06-22	9.650	9.680	9.200	9.610	9.610	4,037,892
2026-06-18	9.610	10.200	9.610	9.650	9.650	4,719,000
2026-06-17	9.870	10.080	9.660	9.710	9.710	4,024,991
2026-06-16	9.710	10.090	9.450	9.870	9.870	4,307,883
2026-06-15	9.710	10.000	9.610	9.680	9.680	2,615,700
2026-06-12	9.550	9.780	9.410	9.740	9.740	2,751,900
2026-06-11	9.630	9.750	9.430	9.510	9.510	2,057,300
2026-06-10	9.810	9.850	9.580	9.750	9.750	2,364,780
2026-06-09	9.770	9.990	9.690	9.850	9.850	1,917,400
2026-06-08	9.850	10.070	9.630	9.790	9.790	2,541,100
2026-06-05	9.920	10.160	9.810	10.060	10.060	2,570,700
2026-06-04	10.090	10.170	9.830	9.910	9.910	2,931,700
2026-06-03	10.260	10.330	10.060	10.100	10.100	2,303,300
2026-06-02	10.500	10.510	10.180	10.260	10.260	2,414,000
2026-06-01	10.250	10.570	10.170	10.440	10.440	2,390,900
2026-05-29	10.400	10.550	10.110	10.200	10.200	2,592,312
2026-05-28	10.390	10.470	10.160	10.400	10.400	2,116,400
2026-05-27	10.600	10.650	10.250	10.410	10.410	3,222,600
2026-05-26	10.740	10.800	10.530	10.650	10.650	2,300,800
2026-05-25	10.890	11.090	10.600	10.790	10.790	3,027,811
2026-05-22	10.840	11.030	10.650	10.910	10.910	2,366,000
2026-05-21	11.010	11.250	10.720	10.720	10.720	3,048,518
2026-05-20	11.340	11.370	10.930	10.990	10.990	2,935,018
2026-05-19	11.270	11.440	11.210	11.340	11.340	3,159,426
2026-05-18	11.350	11.620	11.110	11.200	11.200	4,265,961
2026-05-15	11.200	11.320	11.010	11.080	11.080	3,088,858
2026-05-14	11.550	11.600	11.200	11.200	11.200	2,745,202
2026-05-13	11.580	11.580	11.410	11.540	11.540	2,636,302
2026-05-12	11.800	11.950	11.520	11.580	11.580	4,119,484
2026-05-11	11.790	11.980	11.680	11.890	11.810	4,085,901
2026-05-08	11.620	11.780	11.600	11.760	11.681	2,956,000
2026-05-07	11.600	11.690	11.530	11.600	11.522	2,901,400
2026-05-06	11.650	11.690	11.520	11.590	11.512	3,285,102
2026-04-30	11.610	11.720	11.530	11.540	11.462	2,638,700
2026-04-29	11.490	11.680	11.490	11.640	11.562	3,077,300
2026-04-28	11.630	11.780	11.450	11.550	11.472	4,065,880
2026-04-27	11.480	11.760	11.460	11.740	11.661	4,326,800
2026-04-24	11.360	11.690	11.170	11.570	11.492	8,417,600
2026-04-23	12.300	12.300	11.380	11.400	11.323	12,414,730
2026-04-22	12.620	12.660	12.450	12.630	12.545	2,601,900
2026-04-21	12.840	12.840	12.520	12.620	12.535	2,646,800

← NewerPage 2 of 21 · 1,215 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.