Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.690	11.120	10.690	10.930	10.781	4,231,183
2025-01-17	10.590	10.720	10.500	10.660	10.515	2,423,900
2025-01-16	10.750	10.880	10.570	10.650	10.505	2,355,800
2025-01-15	10.830	10.830	10.600	10.680	10.535	1,987,400
2025-01-14	10.440	10.790	10.300	10.780	10.633	2,749,800
2025-01-13	10.210	10.450	10.070	10.420	10.278	2,041,500
2025-01-10	10.550	10.740	10.310	10.310	10.170	2,455,700
2025-01-09	10.660	10.800	10.610	10.640	10.495	2,672,700
2025-01-08	10.850	10.980	10.510	10.750	10.604	2,757,312
2025-01-07	10.770	10.820	10.540	10.810	10.663	2,100,512
2025-01-06	10.560	10.860	10.330	10.710	10.564	3,027,500
2025-01-03	11.050	11.110	10.540	10.560	10.416	3,743,000
2025-01-02	11.270	11.430	10.870	10.930	10.781	3,742,412
2024-12-31	11.600	11.760	11.260	11.260	11.107	2,780,700
2024-12-30	11.610	11.640	11.320	11.580	11.423	2,417,900
2024-12-27	11.680	11.810	11.620	11.680	11.521	2,159,700
2024-12-26	11.490	11.700	11.470	11.640	11.482	1,970,900
2024-12-25	11.850	11.900	11.470	11.550	11.393	3,061,802
2024-12-24	11.760	11.880	11.620	11.750	11.590	3,014,000
2024-12-23	12.250	12.310	11.730	11.740	11.580	5,499,300
2024-12-20	12.320	12.490	12.240	12.300	12.133	5,180,300
2024-12-19	12.280	13.100	12.100	12.410	12.241	7,857,920
2024-12-18	12.050	12.290	11.920	12.160	11.995	3,530,041
2024-12-17	12.510	12.610	11.970	12.030	11.866	5,284,500
2024-12-16	12.600	12.840	12.460	12.540	12.369	5,541,100
2024-12-13	12.970	13.050	12.610	12.610	12.439	8,636,600
2024-12-12	12.780	12.970	12.690	12.970	12.794	6,506,100
2024-12-11	12.800	12.920	12.700	12.830	12.656	7,109,042
2024-12-10	13.230	13.350	12.760	12.800	12.626	8,011,053
2024-12-09	12.940	13.170	12.730	12.970	12.794	7,345,402
2024-12-06	12.400	13.070	12.400	13.030	12.853	13,850,044
2024-12-05	12.280	12.460	12.210	12.400	12.231	2,993,880
2024-12-04	12.550	12.570	12.180	12.260	12.093	4,027,200
2024-12-03	12.660	12.680	12.440	12.600	12.429	3,885,200
2024-12-02	12.630	12.750	12.570	12.710	12.537	6,517,901
2024-11-29	12.300	12.760	12.280	12.620	12.448	6,409,400
2024-11-28	12.260	12.660	12.230	12.340	12.172	5,689,590
2024-11-27	12.100	12.230	11.770	12.230	12.064	3,571,100
2024-11-26	12.050	12.410	12.020	12.170	12.005	4,690,106
2024-11-25	11.880	12.250	11.850	12.110	11.945	4,399,004
2024-11-22	12.300	12.330	11.750	11.760	11.600	3,718,000
2024-11-21	12.260	12.570	12.200	12.360	12.192	3,395,500
2024-11-20	12.150	12.370	12.090	12.310	12.143	3,305,500
2024-11-19	11.800	12.100	11.780	12.090	11.926	2,955,353
2024-11-18	12.290	12.380	11.710	11.820	11.659	5,099,200
2024-11-15	12.480	12.670	12.210	12.210	12.044	4,287,500
2024-11-14	12.950	13.100	12.400	12.440	12.271	5,399,425
2024-11-13	12.950	13.240	12.750	13.010	12.833	5,617,200
2024-11-12	13.200	13.460	12.980	13.100	12.922	8,453,700
2024-11-11	12.790	13.170	12.750	13.170	12.991	6,260,190
2024-11-08	13.220	13.280	12.870	12.910	12.734	7,015,165
2024-11-07	12.640	13.100	12.550	13.080	12.902	8,157,688
2024-11-06	12.800	12.930	12.550	12.690	12.517	7,565,600
2024-11-05	12.550	12.870	12.490	12.840	12.665	7,058,596
2024-11-04	12.260	12.660	12.220	12.610	12.439	4,493,896
2024-11-01	12.480	12.690	12.200	12.300	12.133	7,071,889
2024-10-31	12.670	12.800	12.530	12.590	12.419	8,179,396
2024-10-30	12.790	13.100	12.370	12.650	12.478	13,776,093
2024-10-29	14.400	14.880	13.120	13.150	12.971	23,603,385
2024-10-28	13.600	14.600	13.210	14.190	13.997	15,693,061

← NewerPage 8 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.