Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.110	13.160	12.930	12.960	12.873	4,660,966
2025-07-21	13.070	13.130	13.000	13.070	12.982	4,148,500
2025-07-18	13.120	13.200	12.910	13.070	12.982	4,576,500
2025-07-17	12.990	13.160	12.960	13.150	13.062	4,857,600
2025-07-16	12.790	13.000	12.790	12.960	12.873	4,821,685
2025-07-15	12.910	12.990	12.610	12.820	12.734	3,740,500
2025-07-14	12.770	12.950	12.750	12.910	12.823	4,175,200
2025-07-11	12.750	12.820	12.620	12.740	12.654	4,247,100
2025-07-10	12.840	12.940	12.720	12.750	12.664	4,064,300
2025-07-09	12.850	12.980	12.790	12.820	12.734	3,484,688
2025-07-08	12.820	13.020	12.800	12.840	12.754	4,924,588
2025-07-07	12.780	13.190	12.750	12.830	12.744	6,601,131
2025-07-04	12.910	12.990	12.750	12.770	12.684	4,844,900
2025-07-03	12.750	12.940	12.700	12.900	12.813	4,614,200
2025-07-02	12.870	12.970	12.690	12.780	12.694	5,136,300
2025-07-01	12.710	12.930	12.670	12.870	12.783	6,271,000
2025-06-30	12.470	12.720	12.440	12.700	12.615	4,909,200
2025-06-27	12.510	12.790	12.450	12.570	12.399	5,448,100
2025-06-26	12.400	12.620	12.290	12.510	12.340	6,140,300
2025-06-25	12.450	12.490	12.220	12.400	12.231	3,222,002
2025-06-24	12.150	12.460	12.100	12.420	12.251	3,690,101
2025-06-23	11.760	12.170	11.720	12.150	11.985	4,009,671
2025-06-20	11.830	11.910	11.720	11.760	11.600	3,028,700
2025-06-19	12.270	12.370	11.750	11.780	11.620	6,792,601
2025-06-18	12.660	12.930	12.320	12.350	12.182	9,167,800
2025-06-17	12.560	13.140	12.560	12.770	12.596	9,791,200
2025-06-16	12.340	12.580	12.330	12.450	12.281	3,372,601
2025-06-13	12.780	12.900	12.380	12.390	12.222	5,225,501
2025-06-12	12.720	12.930	12.720	12.900	12.725	4,863,600
2025-06-11	12.710	13.000	12.710	12.750	12.577	5,626,900
2025-06-10	12.780	13.150	12.600	12.890	12.715	9,429,100
2025-06-09	12.550	12.840	12.550	12.740	12.567	4,408,500
2025-06-06	12.620	12.740	12.350	12.540	12.369	4,410,402
2025-06-05	12.830	12.840	12.580	12.620	12.448	3,791,200
2025-06-04	12.770	12.850	12.650	12.810	12.636	5,109,663
2025-06-03	12.300	13.100	12.300	12.770	12.596	6,716,163
2025-05-30	12.530	12.700	12.420	12.460	12.291	5,650,500
2025-05-29	12.140	12.540	12.080	12.500	12.330	4,569,400
2025-05-28	12.280	12.340	12.090	12.130	11.965	2,927,900
2025-05-27	12.170	12.320	12.060	12.300	12.133	2,749,500
2025-05-26	12.260	12.350	12.060	12.170	12.005	3,176,000
2025-05-23	12.500	12.510	12.260	12.260	12.093	4,045,600
2025-05-22	12.550	12.590	12.260	12.260	12.093	3,420,000
2025-05-21	12.620	12.680	12.430	12.550	12.379	3,562,200
2025-05-20	12.390	12.630	12.380	12.610	12.439	4,947,300
2025-05-19	12.390	12.440	12.180	12.370	12.202	4,070,500
2025-05-16	12.400	12.460	12.230	12.390	12.222	6,141,400
2025-05-15	12.770	12.900	12.280	12.400	12.231	10,289,700
2025-05-14	12.360	13.390	12.250	12.720	12.547	15,710,900
2025-05-13	12.540	12.600	12.300	12.430	12.261	6,414,600
2025-05-12	12.170	12.630	12.110	12.370	12.202	7,829,600
2025-05-09	12.250	12.330	12.130	12.140	11.975	2,988,000
2025-05-08	12.160	12.430	12.020	12.340	12.172	5,534,500
2025-05-07	12.050	12.320	12.020	12.160	11.995	6,188,105
2025-05-06	11.960	11.960	11.830	11.950	11.787	3,073,400
2025-04-30	11.660	11.970	11.660	11.720	11.561	3,114,502
2025-04-29	11.420	11.760	11.420	11.650	11.492	3,349,600
2025-04-28	11.650	11.800	11.230	11.460	11.304	5,131,500
2025-04-25	11.810	11.970	11.680	11.710	11.551	3,672,600
2025-04-24	12.000	12.120	11.760	11.810	11.649	4,816,600

← NewerPage 6 of 21 · 1,212 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.