Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.050	12.250	11.960	11.990	11.827	4,916,200
2025-04-22	12.080	12.090	11.850	11.950	11.787	4,574,600
2025-04-21	11.890	12.240	11.730	12.040	11.876	6,696,400
2025-04-18	12.400	12.850	11.810	11.810	11.649	7,691,625
2025-04-17	11.750	12.550	11.700	12.200	12.034	10,526,900
2025-04-16	12.000	12.110	11.570	11.790	11.630	5,020,800
2025-04-15	12.150	12.300	12.000	12.100	11.935	4,844,000
2025-04-14	12.200	12.460	12.050	12.140	11.975	7,261,000
2025-04-11	12.070	12.280	11.850	12.100	11.935	9,485,800
2025-04-10	11.700	12.650	11.680	12.200	12.034	14,469,010
2025-04-09	10.750	11.620	10.100	11.490	11.334	10,340,900
2025-04-08	10.770	11.360	10.770	11.010	10.860	9,248,540
2025-04-07	11.930	12.290	10.430	10.560	10.416	11,928,100
2025-04-03	12.720	13.010	12.640	12.780	12.606	7,752,212
2025-04-02	12.780	13.030	12.620	12.900	12.725	11,223,512
2025-04-01	12.330	12.950	12.330	12.770	12.596	10,779,519
2025-03-31	12.290	12.530	12.060	12.350	12.182	5,932,100
2025-03-28	12.630	12.900	12.390	12.390	12.222	8,525,600
2025-03-27	12.640	12.720	12.330	12.670	12.498	8,013,400
2025-03-26	12.620	12.950	12.520	12.680	12.508	9,883,600
2025-03-25	12.750	13.130	12.350	12.840	12.665	15,759,400
2025-03-24	12.740	12.880	12.300	12.550	12.379	8,689,300
2025-03-21	13.150	13.210	12.770	12.860	12.685	10,622,500
2025-03-20	13.230	13.430	13.100	13.120	12.942	13,266,802
2025-03-19	13.690	14.150	13.200	13.280	13.099	21,620,838
2025-03-18	13.910	14.420	13.700	13.740	13.553	26,999,831
2025-03-17	14.950	14.950	13.710	14.030	13.839	43,951,715
2025-03-14	12.180	13.880	12.010	13.880	13.691	34,122,348
2025-03-13	11.690	11.980	11.480	11.570	11.413	3,859,502
2025-03-12	11.780	11.890	11.650	11.680	11.521	4,442,045
2025-03-11	11.730	11.880	11.640	11.800	11.640	5,122,615
2025-03-10	11.990	12.250	11.800	11.890	11.728	6,372,712
2025-03-07	11.800	12.030	11.720	11.750	11.590	6,535,600
2025-03-06	11.780	11.960	11.700	11.870	11.709	6,610,498
2025-03-05	12.120	12.160	11.640	11.810	11.649	8,577,368
2025-03-04	11.620	12.200	11.620	12.120	11.955	9,614,591
2025-03-03	12.330	12.810	11.810	11.860	11.699	16,980,609
2025-02-28	11.890	12.230	11.760	12.220	12.054	12,458,064
2025-02-27	11.750	12.040	11.660	11.890	11.728	4,676,480
2025-02-26	11.700	11.820	11.640	11.730	11.570	3,059,000
2025-02-25	11.600	11.910	11.480	11.630	11.472	4,252,514
2025-02-24	11.560	11.710	11.460	11.660	11.501	2,921,601
2025-02-21	11.620	11.790	11.450	11.630	11.472	3,155,502
2025-02-20	11.470	11.800	11.430	11.680	11.521	3,893,100
2025-02-19	11.240	11.470	11.180	11.420	11.265	2,771,592
2025-02-18	11.600	11.690	11.200	11.210	11.058	3,353,690
2025-02-17	11.650	11.860	11.600	11.650	11.492	4,343,882
2025-02-14	11.240	11.620	11.220	11.510	11.353	4,488,200
2025-02-13	11.420	11.480	11.210	11.210	11.058	3,608,100
2025-02-12	11.430	11.460	11.310	11.400	11.245	2,215,800
2025-02-11	11.530	11.540	11.310	11.430	11.275	2,977,312
2025-02-10	11.150	11.580	11.110	11.530	11.373	4,291,100
2025-02-07	11.050	11.300	11.030	11.110	10.959	3,523,900
2025-02-06	10.980	11.090	10.860	11.050	10.900	2,655,000
2025-02-05	10.850	10.990	10.850	10.980	10.831	1,932,800
2025-01-27	10.880	11.000	10.800	10.810	10.663	2,162,402
2025-01-24	10.750	10.870	10.620	10.750	10.604	2,162,402
2025-01-23	10.820	10.980	10.750	10.750	10.604	2,058,002
2025-01-22	10.790	11.050	10.650	10.760	10.614	2,599,600
2025-01-21	10.950	11.050	10.740	10.760	10.614	2,260,482

← NewerPage 7 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.