Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.820	13.700	12.700	13.410	12.772	5,181,703
2022-02-07	12.920	13.390	12.750	12.930	12.314	3,457,905
2022-01-28	12.120	12.990	12.120	12.720	12.114	3,467,111
2022-01-27	12.800	12.900	12.110	12.110	11.533	2,791,600
2022-01-26	13.050	13.300	12.630	12.790	12.181	2,709,700
2022-01-25	13.690	13.690	12.960	13.050	12.429	3,388,648
2022-01-24	13.980	14.100	13.520	13.600	12.952	2,523,901
2022-01-21	14.390	14.480	13.750	13.910	13.248	5,103,137
2022-01-20	14.780	15.220	14.320	14.390	13.705	7,396,717
2022-01-19	14.600	15.280	14.420	14.990	14.276	8,024,300
2022-01-18	14.800	15.380	14.620	14.730	14.029	11,529,583
2022-01-17	14.210	15.080	13.950	14.940	14.229	14,133,615
2022-01-14	13.870	14.400	13.800	14.320	13.638	7,149,465
2022-01-13	14.070	14.330	13.910	13.930	13.267	6,129,207
2022-01-12	14.100	14.390	13.840	14.180	13.505	8,723,263
2022-01-11	13.820	14.800	13.750	14.210	13.533	13,996,232
2022-01-10	13.270	13.750	13.210	13.600	12.952	3,009,680
2022-01-07	13.420	13.780	13.150	13.260	12.629	3,672,400
2022-01-06	13.390	13.680	13.320	13.540	12.895	2,575,700
2022-01-05	13.970	13.970	13.340	13.410	12.772	4,157,600
2022-01-04	13.600	13.930	13.560	13.640	12.991	4,535,960
2021-12-31	13.900	13.960	13.560	13.600	12.952	5,968,420
2021-12-30	13.460	14.100	13.270	13.920	13.257	9,737,037
2021-12-29	13.150	13.650	13.080	13.470	12.829	6,894,140
2021-12-28	12.730	13.350	12.730	13.180	12.552	3,947,828
2021-12-27	12.550	12.980	12.510	12.890	12.276	2,483,200
2021-12-24	12.630	12.770	12.420	12.550	11.952	1,736,918
2021-12-23	12.720	12.760	12.620	12.630	12.029	2,092,800
2021-12-22	12.770	13.030	12.770	12.990	12.372	1,856,820
2021-12-21	12.650	12.880	12.650	12.840	12.229	1,259,762
2021-12-20	12.610	12.890	12.590	12.670	12.067	1,501,700
2021-12-17	12.960	12.960	12.630	12.670	12.067	1,817,103
2021-12-16	12.830	12.990	12.740	12.860	12.248	1,985,507
2021-12-15	13.090	13.150	12.820	12.830	12.219	2,438,600
2021-12-14	12.930	13.250	12.930	13.090	12.467	2,461,100
2021-12-13	13.090	13.090	12.860	12.870	12.257	1,588,800
2021-12-10	13.190	13.260	12.950	12.960	12.343	2,202,800
2021-12-09	13.040	13.250	13.040	13.190	12.562	2,355,207
2021-12-08	13.030	13.100	12.890	13.040	12.419	1,953,925
2021-12-07	13.000	13.070	12.830	13.030	12.410	2,033,217
2021-12-06	13.130	13.170	12.870	12.900	12.286	2,169,127
2021-12-03	13.250	13.280	12.900	13.130	12.505	3,923,502
2021-12-02	13.410	13.800	13.300	13.320	12.686	3,959,376
2021-12-01	13.710	13.800	13.400	13.420	12.781	4,003,100
2021-11-30	13.680	13.970	13.400	13.860	13.200	6,452,300
2021-11-29	13.370	14.380	13.150	13.900	13.238	8,132,376
2021-11-26	13.640	13.750	13.110	13.370	12.733	5,998,258
2021-11-25	13.130	14.570	13.090	13.840	13.181	11,071,663
2021-11-24	12.360	13.490	12.250	13.120	12.495	7,999,102
2021-11-23	12.270	12.410	12.240	12.370	11.781	2,065,900
2021-11-22	12.350	12.440	12.190	12.250	11.667	1,693,100
2021-11-19	12.250	12.300	12.130	12.240	11.657	1,187,300
2021-11-18	12.330	12.400	12.150	12.180	11.600	1,526,602
2021-11-17	12.150	12.420	12.100	12.330	11.743	2,021,002
2021-11-16	12.380	12.480	12.200	12.210	11.629	2,092,100
2021-11-15	12.230	12.430	12.180	12.330	11.743	2,216,609
2021-11-12	12.170	12.230	12.060	12.200	11.619	1,314,542
2021-11-11	12.370	12.370	12.140	12.170	11.591	1,826,900
2021-11-10	11.930	12.360	11.850	12.310	11.724	3,373,402
2021-11-09	11.780	12.040	11.740	11.950	11.381	1,647,120

← NewerPage 20 of 21 · 1,218 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.