Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.070	14.220	13.960	14.020	13.926	4,553,900
2026-01-14	14.100	14.400	13.930	14.190	14.095	9,405,900
2026-01-13	13.960	14.450	13.930	14.130	14.035	11,482,800
2026-01-12	13.680	13.900	13.660	13.890	13.797	6,245,185
2026-01-09	13.480	13.720	13.470	13.680	13.588	5,456,800
2026-01-08	13.270	13.680	13.180	13.510	13.419	6,434,605
2026-01-07	13.800	13.800	13.240	13.260	13.171	6,572,501
2026-01-06	13.670	13.870	13.370	13.400	13.310	9,710,201
2026-01-05	12.710	13.700	12.690	13.560	13.469	11,203,801
2025-12-31	12.580	12.710	12.530	12.580	12.495	1,978,528
2025-12-30	12.730	12.750	12.590	12.610	12.525	1,871,300
2025-12-29	12.790	12.870	12.620	12.710	12.625	2,280,728
2025-12-26	12.930	12.960	12.750	12.790	12.704	2,089,300
2025-12-25	12.880	12.950	12.840	12.920	12.833	1,795,003
2025-12-24	12.800	13.000	12.730	12.900	12.813	2,485,500
2025-12-23	12.940	12.940	12.750	12.780	12.694	1,765,680
2025-12-22	12.890	13.060	12.830	12.930	12.843	2,080,250
2025-12-19	12.760	12.960	12.740	12.910	12.823	2,087,700
2025-12-18	12.450	12.910	12.450	12.820	12.734	2,954,299
2025-12-17	12.560	12.600	12.300	12.550	12.466	2,399,102
2025-12-16	12.660	12.760	12.490	12.500	12.416	2,429,055
2025-12-15	12.620	12.810	12.520	12.710	12.625	2,552,850
2025-12-12	12.650	12.690	12.530	12.540	12.456	2,253,100
2025-12-11	12.850	12.850	12.610	12.630	12.545	2,487,599
2025-12-10	12.830	12.920	12.710	12.800	12.714	2,344,400
2025-12-09	12.970	13.070	12.820	12.830	12.744	3,000,600
2025-12-08	13.000	13.090	12.960	12.970	12.883	2,209,200
2025-12-05	12.990	13.090	12.820	12.950	12.863	3,055,300
2025-12-04	13.150	13.200	12.910	12.990	12.903	2,236,200
2025-12-03	13.330	13.420	13.110	13.150	13.062	2,201,400
2025-12-02	13.430	13.470	13.270	13.320	13.230	2,037,500
2025-12-01	13.390	13.590	13.380	13.420	13.330	2,104,600
2025-11-28	13.400	13.430	13.270	13.410	13.320	1,657,200
2025-11-27	13.330	13.490	13.230	13.390	13.300	2,004,400
2025-11-26	13.310	13.690	13.310	13.320	13.230	3,221,400
2025-11-25	13.200	13.490	13.180	13.350	13.260	3,421,599
2025-11-24	13.010	13.250	13.000	13.170	13.081	2,775,600
2025-11-21	13.520	13.750	12.860	12.910	12.823	4,926,249
2025-11-20	13.770	13.890	13.510	13.570	13.479	3,833,600
2025-11-19	14.030	14.100	13.720	13.750	13.658	4,048,151
2025-11-18	14.080	14.210	13.950	14.030	13.936	4,023,700
2025-11-17	14.180	14.250	13.990	14.130	14.035	6,176,100
2025-11-14	14.160	14.570	14.090	14.310	14.214	9,236,500
2025-11-13	14.340	14.340	14.000	14.180	14.085	10,763,801
2025-11-12	13.890	14.460	13.870	14.370	14.273	12,651,600
2025-11-11	13.880	13.950	13.720	13.850	13.757	3,157,950
2025-11-10	13.590	13.950	13.560	13.880	13.787	3,952,418
2025-11-07	13.630	13.680	13.510	13.590	13.499	2,175,700
2025-11-06	13.630	13.700	13.550	13.630	13.538	2,451,800
2025-11-05	13.450	13.670	13.420	13.630	13.538	2,527,100
2025-11-04	13.710	13.720	13.500	13.570	13.479	3,497,400
2025-11-03	13.590	13.750	13.520	13.720	13.628	3,450,580
2025-10-31	13.300	13.680	13.300	13.580	13.489	4,520,510
2025-10-30	13.490	13.590	13.300	13.300	13.211	3,947,299
2025-10-29	13.600	13.720	13.340	13.510	13.419	4,064,035
2025-10-28	13.630	13.850	13.530	13.620	13.528	3,693,500
2025-10-27	13.670	13.800	13.570	13.710	13.618	4,590,500
2025-10-24	13.800	13.920	13.610	13.620	13.528	5,185,800
2025-10-23	14.010	14.040	13.530	13.800	13.707	6,900,263
2025-10-22	14.090	14.270	14.030	14.150	14.055	4,182,382

← NewerPage 4 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.