Ningbo David Medical Device Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 12.450 | 13.580 | 12.280 | 13.230 | 13.230 | 20,712,259 |
| 2026-10-19 | 11.720 | 13.150 | 11.500 | 12.470 | 12.470 | 17,201,320 |
| 2026-10-16 | 11.950 | 12.280 | 11.460 | 11.610 | 11.610 | 4,891,200 |
| 2026-10-15 | 11.740 | 12.060 | 11.620 | 11.750 | 11.750 | 4,718,120 |
| 2026-10-14 | 12.200 | 12.200 | 11.890 | 11.950 | 11.950 | 4,084,500 |
| 2026-10-13 | 12.130 | 12.350 | 11.700 | 12.190 | 12.190 | 5,136,884 |
| 2026-10-12 | 12.830 | 12.860 | 12.220 | 12.280 | 12.280 | 5,610,100 |
| 2026-10-09 | 12.590 | 12.960 | 12.250 | 12.860 | 12.860 | 6,699,400 |
| 2026-10-08 | 12.990 | 13.150 | 12.500 | 12.720 | 12.720 | 7,586,700 |
| 2026-09-30 | 12.860 | 13.290 | 12.800 | 12.860 | 12.860 | 8,002,706 |
| 2026-09-29 | 12.880 | 12.920 | 12.560 | 12.740 | 12.740 | 9,181,702 |
| 2026-09-28 | 12.760 | 13.400 | 12.760 | 12.900 | 12.900 | 13,377,677 |
| 2026-09-24 | 12.750 | 12.920 | 12.350 | 12.850 | 12.850 | 10,498,102 |
| 2026-09-23 | 12.890 | 12.950 | 12.540 | 12.620 | 12.620 | 10,996,800 |
| 2026-09-22 | 11.950 | 13.170 | 11.920 | 13.010 | 13.010 | 18,275,100 |
| 2026-09-21 | 11.670 | 12.070 | 11.620 | 12.010 | 12.010 | 6,482,700 |
Page 1 of 1 · 16 trading days
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.