Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.600	14.600	13.210	14.190	13.997	15,693,061
2024-10-25	13.500	13.840	13.120	13.700	13.514	13,372,729
2024-10-24	13.110	13.980	13.050	13.520	13.336	14,306,225
2024-10-23	13.050	13.800	12.820	13.220	13.040	14,534,100
2024-10-22	12.510	13.490	12.400	13.150	12.971	16,248,216
2024-10-21	12.350	12.580	12.140	12.510	12.340	10,788,650
2024-10-18	12.000	12.600	12.000	12.550	12.379	15,778,763
2024-10-17	11.770	12.110	11.720	11.790	11.630	6,536,527
2024-10-16	11.660	11.940	11.570	11.750	11.590	6,183,100
2024-10-15	12.180	12.420	11.880	11.920	11.758	9,342,300
2024-10-14	11.920	12.350	11.420	12.330	12.162	17,270,077
2024-10-11	12.040	13.150	12.020	12.660	12.488	19,363,286
2024-10-10	12.330	13.180	12.050	12.060	11.896	10,168,694
2024-10-09	13.690	13.700	12.120	12.150	11.985	15,960,353
2024-10-08	14.920	15.550	13.220	14.600	14.401	28,548,208
2024-09-30	12.060	13.550	11.850	13.200	13.020	16,971,973
2024-09-27	11.510	12.230	11.400	11.810	11.649	12,736,452
2024-09-26	10.800	11.000	10.610	10.950	10.801	7,025,163
2024-09-25	10.220	11.150	10.220	10.980	10.831	9,449,717
2024-09-24	10.150	10.450	9.980	10.230	10.091	4,031,270
2024-09-23	9.810	10.170	9.700	10.060	9.923	5,651,650
2024-09-20	9.900	9.900	9.630	9.800	9.667	3,566,100
2024-09-19	9.320	10.060	9.150	9.970	9.834	4,831,132
2024-09-18	9.710	9.730	9.210	9.310	9.183	3,778,900
2024-09-13	9.820	10.030	9.710	9.710	9.578	2,191,200
2024-09-12	9.860	10.100	9.860	9.930	9.795	3,353,900
2024-09-11	9.720	10.140	9.720	9.900	9.765	4,479,325
2024-09-10	9.930	10.200	9.700	9.950	9.815	6,168,047
2024-09-09	9.480	10.520	9.460	9.920	9.785	7,597,378
2024-09-06	9.730	9.790	9.350	9.380	9.252	2,325,300
2024-09-05	9.590	9.750	9.520	9.710	9.578	1,873,400
2024-09-04	9.500	9.680	9.500	9.540	9.410	1,839,500
2024-09-03	9.790	9.880	9.500	9.580	9.450	3,956,600
2024-09-02	9.620	10.270	9.620	9.850	9.716	6,359,700
2024-08-30	9.510	9.820	9.500	9.670	9.539	3,157,300
2024-08-29	9.320	9.630	9.150	9.630	9.499	2,691,500
2024-08-28	9.160	9.350	9.050	9.250	9.124	2,320,900
2024-08-27	9.220	9.340	9.180	9.210	9.085	1,794,359
2024-08-26	9.340	9.340	9.160	9.250	9.124	2,201,100
2024-08-23	9.380	9.420	9.200	9.300	9.174	2,281,300
2024-08-22	9.680	9.680	9.390	9.440	9.312	2,282,300
2024-08-21	9.530	9.710	9.510	9.570	9.440	2,558,900
2024-08-20	10.000	10.020	9.500	9.650	9.519	8,029,888
2024-08-19	10.700	10.780	10.410	10.450	10.308	3,002,800
2024-08-16	10.570	10.780	10.450	10.750	10.604	3,407,300
2024-08-15	10.420	10.650	10.350	10.580	10.436	2,385,300
2024-08-14	10.470	10.520	10.280	10.440	10.298	2,158,200
2024-08-13	10.510	10.580	10.300	10.470	10.328	2,479,000
2024-08-12	10.460	10.800	10.410	10.560	10.416	2,814,800
2024-08-09	10.750	10.930	10.420	10.470	10.328	3,034,800
2024-08-08	10.690	10.880	10.650	10.760	10.614	3,442,800
2024-08-07	10.870	10.900	10.650	10.690	10.545	2,728,000
2024-08-06	10.660	10.790	10.550	10.790	10.643	3,691,288
2024-08-05	10.620	10.980	10.490	10.490	10.347	5,225,820
2024-08-02	10.520	11.140	10.520	10.730	10.584	7,397,119
2024-08-01	10.380	11.420	10.360	10.710	10.564	8,334,924
2024-07-31	10.000	10.430	9.980	10.380	10.239	3,050,000
2024-07-30	10.030	10.090	9.950	10.040	9.903	1,437,900
2024-07-29	10.080	10.130	10.000	10.040	9.903	1,426,926
2024-07-26	10.200	10.200	10.030	10.080	9.943	1,301,926

← NewerPage 9 of 21 · 1,217 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.