Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.090	14.270	14.030	14.150	14.055	4,182,382
2025-10-21	13.860	14.130	13.810	14.100	14.005	4,543,532
2025-10-20	13.720	13.950	13.720	13.900	13.807	4,188,642
2025-10-17	13.850	14.020	13.640	13.650	13.558	4,654,400
2025-10-16	13.810	13.980	13.550	13.920	13.826	4,109,100
2025-10-15	13.500	13.840	13.460	13.820	13.727	3,958,622
2025-10-14	13.650	13.840	13.480	13.560	13.469	4,792,500
2025-10-13	13.570	13.730	13.170	13.610	13.518	6,118,800
2025-10-10	13.650	13.950	13.620	13.830	13.737	5,170,515
2025-10-09	13.890	13.980	13.600	13.690	13.598	4,651,110
2025-09-30	13.790	14.000	13.780	13.880	13.787	3,189,703
2025-09-29	13.700	13.890	13.460	13.800	13.707	3,762,651
2025-09-26	13.700	13.870	13.530	13.680	13.588	3,112,995
2025-09-25	13.930	14.070	13.790	13.820	13.727	3,295,595
2025-09-24	13.680	13.920	13.590	13.890	13.797	4,027,200
2025-09-23	13.900	13.950	13.370	13.780	13.687	5,631,812
2025-09-22	14.140	14.220	13.840	13.950	13.856	4,309,700
2025-09-19	14.220	14.350	14.000	14.130	14.035	5,934,100
2025-09-18	14.550	14.690	14.040	14.160	14.065	6,680,900
2025-09-17	14.650	14.760	14.520	14.550	14.452	4,334,580
2025-09-16	14.650	14.750	14.480	14.720	14.621	4,383,420
2025-09-15	14.760	14.850	14.600	14.640	14.542	5,431,799
2025-09-12	14.880	15.040	14.690	14.940	14.840	6,196,198
2025-09-11	14.610	14.880	14.230	14.870	14.770	5,849,900
2025-09-10	14.550	14.820	14.510	14.670	14.571	4,725,400
2025-09-09	14.990	15.120	14.480	14.580	14.482	7,590,768
2025-09-08	14.620	15.130	14.510	15.120	15.018	8,176,400
2025-09-05	14.380	14.620	14.060	14.620	14.522	6,652,200
2025-09-04	14.320	14.600	14.140	14.360	14.263	6,264,700
2025-09-03	14.660	14.890	14.240	14.320	14.224	6,932,000
2025-09-02	15.130	15.190	14.480	14.610	14.512	9,354,401
2025-09-01	14.690	15.240	14.650	15.220	15.118	11,584,601
2025-08-29	14.700	14.880	14.570	14.640	14.542	6,805,101
2025-08-28	14.840	15.050	14.310	14.800	14.700	11,223,282
2025-08-27	15.230	15.630	14.780	14.800	14.700	12,811,598
2025-08-26	15.500	15.560	15.210	15.210	15.108	12,808,557
2025-08-25	15.470	15.680	15.290	15.500	15.396	21,293,383
2025-08-22	15.760	16.950	15.220	15.470	15.366	35,226,100
2025-08-21	14.820	14.930	14.650	14.680	14.581	7,511,600
2025-08-20	15.090	15.090	14.650	14.820	14.720	9,480,701
2025-08-19	14.880	15.340	14.810	15.050	14.949	14,776,058
2025-08-18	14.920	15.090	14.760	14.880	14.780	10,868,300
2025-08-15	14.700	15.100	14.650	14.870	14.770	11,927,000
2025-08-14	15.240	15.480	14.680	14.680	14.581	15,499,421
2025-08-13	15.680	15.880	15.150	15.240	15.138	24,930,125
2025-08-12	15.540	17.400	15.450	15.650	15.545	40,323,918
2025-08-11	13.990	15.700	13.810	15.250	15.147	31,683,783
2025-08-08	13.780	14.210	13.540	13.860	13.767	13,230,700
2025-08-07	13.770	14.150	13.700	13.720	13.628	10,269,481
2025-08-06	13.990	14.370	13.800	13.840	13.747	9,494,900
2025-08-05	14.030	14.290	13.850	13.930	13.836	9,312,003
2025-08-04	13.880	14.180	13.800	14.110	14.015	12,410,602
2025-08-01	14.370	14.500	14.020	14.080	13.985	16,452,881
2025-07-31	14.400	14.980	14.210	14.210	14.114	25,265,901
2025-07-30	14.100	14.870	14.000	14.650	14.551	28,187,720
2025-07-29	15.360	15.800	14.190	14.350	14.253	37,506,835
2025-07-28	13.970	15.900	13.900	14.480	14.383	29,604,903
2025-07-25	13.290	13.760	13.240	13.590	13.499	10,628,900
2025-07-24	13.070	13.330	13.040	13.300	13.211	6,536,300
2025-07-23	12.950	13.160	12.860	13.040	12.952	5,279,000

← NewerPage 5 of 21 · 1,216 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.