Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.660	12.860	12.470	12.810	12.724	3,252,455
2026-04-17	12.890	12.890	12.620	12.690	12.605	2,530,400
2026-04-16	12.900	12.930	12.680	12.870	12.783	3,537,231
2026-04-15	12.850	13.050	12.840	12.910	12.823	3,843,000
2026-04-14	12.830	12.880	12.600	12.810	12.724	2,830,800
2026-04-13	12.920	12.940	12.670	12.750	12.664	2,840,300
2026-04-10	12.840	13.060	12.770	12.860	12.774	4,229,900
2026-04-09	12.960	13.080	12.620	12.740	12.654	4,510,155
2026-04-08	13.050	13.090	12.880	12.990	12.903	3,803,200
2026-04-07	12.680	12.910	12.570	12.820	12.734	3,834,600
2026-04-03	13.000	13.140	12.540	12.540	12.456	3,903,000
2026-04-02	13.000	13.200	12.820	12.920	12.833	4,292,827
2026-04-01	12.810	13.020	12.720	12.990	12.903	3,639,527
2026-03-31	12.720	12.930	12.610	12.650	12.565	2,614,727
2026-03-30	12.480	12.770	12.400	12.650	12.565	4,088,300
2026-03-27	12.260	12.800	12.260	12.780	12.694	3,211,100
2026-03-26	12.610	12.850	12.360	12.410	12.327	3,076,200
2026-03-25	12.560	12.830	12.480	12.640	12.555	3,266,400
2026-03-24	12.210	12.580	12.060	12.560	12.476	4,775,600
2026-03-23	12.790	12.790	11.850	11.950	11.870	6,157,527
2026-03-20	13.470	13.660	12.930	12.950	12.863	3,872,500
2026-03-19	13.780	13.830	13.360	13.420	13.330	2,615,200
2026-03-18	13.460	13.860	13.430	13.850	13.757	2,898,200
2026-03-17	13.780	13.840	13.440	13.440	13.350	2,869,500
2026-03-16	13.810	13.930	13.640	13.720	13.628	3,257,450
2026-03-13	13.840	13.980	13.750	13.780	13.687	2,812,900
2026-03-12	14.000	14.100	13.770	13.780	13.687	3,340,200
2026-03-11	14.360	14.370	13.990	14.060	13.965	3,224,099
2026-03-10	14.080	14.330	14.010	14.310	14.214	3,234,300
2026-03-09	14.120	14.140	13.910	13.960	13.866	3,632,200
2026-03-06	13.790	14.290	13.730	14.270	14.174	4,643,366
2026-03-05	14.000	14.130	13.740	13.820	13.727	4,019,000
2026-03-04	13.940	14.020	13.640	13.760	13.667	5,265,468
2026-03-03	14.180	14.430	13.870	13.880	13.787	5,935,866
2026-03-02	14.440	14.650	14.000	14.180	14.085	6,997,946
2026-02-27	14.300	14.690	14.230	14.660	14.561	4,805,083
2026-02-26	14.340	14.400	14.270	14.300	14.204	3,213,680
2026-02-25	14.340	14.510	14.280	14.310	14.214	3,338,500
2026-02-24	14.290	14.400	14.150	14.340	14.244	3,338,200
2026-02-13	14.290	14.430	14.230	14.250	14.154	2,835,927
2026-02-12	14.440	14.450	14.260	14.310	14.214	3,358,800
2026-02-11	14.520	14.590	14.390	14.410	14.313	3,893,400
2026-02-10	14.420	14.620	14.370	14.550	14.452	4,994,200
2026-02-09	14.500	14.500	14.320	14.400	14.303	3,987,300
2026-02-06	14.320	14.490	14.180	14.360	14.263	5,089,100
2026-02-05	14.300	14.390	14.220	14.300	14.204	3,901,700
2026-02-04	14.300	14.430	14.130	14.320	14.224	4,176,800
2026-02-03	14.000	14.300	14.000	14.300	14.204	5,180,400
2026-02-02	14.060	14.260	13.910	13.920	13.826	4,859,612
2026-01-30	14.000	14.120	13.800	14.010	13.916	4,585,788
2026-01-29	13.870	14.200	13.800	13.870	13.777	4,537,560
2026-01-28	14.230	14.320	13.880	13.910	13.816	4,679,900
2026-01-27	14.200	14.360	13.840	14.250	14.154	5,995,872
2026-01-26	14.200	14.530	14.000	14.330	14.234	8,278,316
2026-01-23	14.110	14.280	14.060	14.180	14.085	6,602,300
2026-01-22	13.900	14.170	13.860	14.060	13.965	6,575,180
2026-01-21	13.930	14.060	13.700	13.920	13.826	9,050,980
2026-01-20	14.350	14.530	13.950	14.020	13.926	18,433,903
2026-01-19	14.010	15.320	13.880	14.890	14.790	10,051,600
2026-01-16	14.000	14.190	13.820	13.980	13.886	4,576,499

← NewerPage 3 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.