Ningbo David Medical Device Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	11.570	11.820	11.470	11.600	11.600	5,973,700
2026-09-17	11.530	11.640	11.380	11.510	11.510	6,280,800
2026-09-16	11.180	11.950	11.070	11.570	11.570	11,051,288
2026-09-15	11.420	11.480	11.150	11.180	11.180	4,199,443
2026-09-14	10.900	11.530	10.830	11.460	11.460	7,301,843
2026-09-11	11.000	11.220	10.750	10.910	10.910	5,487,400
2026-09-10	11.290	11.400	11.020	11.110	11.110	6,696,675
2026-09-09	11.840	12.240	11.310	11.420	11.420	8,288,980
2026-09-08	11.550	11.800	11.430	11.750	11.750	5,521,900
2026-09-07	11.520	11.630	11.450	11.550	11.550	3,466,580
2026-09-04	11.580	11.790	11.440	11.530	11.530	4,445,400
2026-09-03	11.790	12.020	11.540	11.600	11.600	5,354,675
2026-09-02	11.800	11.900	11.600	11.730	11.730	5,790,300
2026-09-01	11.750	12.000	11.750	11.920	11.920	5,740,300
2026-08-31	11.770	11.880	11.550	11.820	11.820	7,883,500
2026-08-28	12.170	12.350	11.840	11.860	11.860	11,046,245
2026-08-27	12.150	12.880	12.110	12.290	12.290	13,358,445
2026-08-26	12.350	12.620	11.970	12.190	12.190	11,324,547
2026-08-25	12.130	12.400	12.060	12.290	12.290	11,443,506
2026-08-24	13.180	13.350	12.320	12.450	12.450	13,446,804
2026-08-21	13.710	13.740	12.990	13.110	13.110	16,887,984
2026-08-20	14.330	14.670	13.500	13.820	13.820	20,868,736
2026-08-19	15.330	15.330	13.700	13.840	13.840	27,985,137
2026-08-18	15.000	16.900	14.760	15.350	15.350	48,602,336
2026-08-17	13.150	14.740	13.150	14.740	14.740	26,541,172
2026-08-14	11.600	12.960	11.590	12.280	12.280	20,491,779
2026-08-13	11.110	11.950	11.100	11.590	11.590	13,833,809
2026-08-12	10.580	11.280	10.580	11.210	11.210	11,041,481
2026-08-11	10.430	11.090	10.350	10.690	10.690	8,369,700
2026-08-10	10.200	10.680	10.180	10.540	10.540	8,653,760
2026-08-07	10.020	10.250	9.910	10.160	10.160	5,150,100
2026-08-06	9.960	10.040	9.830	10.010	10.010	2,407,001
2026-08-05	10.070	10.150	9.880	9.990	9.990	2,889,150
2026-08-04	10.030	10.260	9.940	10.090	10.090	2,678,780
2026-08-03	9.780	10.130	9.780	10.020	10.020	2,900,000
2026-07-31	9.570	9.830	9.560	9.790	9.790	2,984,000
2026-07-30	9.580	9.800	9.520	9.610	9.610	3,409,100
2026-07-29	9.550	9.770	9.550	9.670	9.670	2,843,500
2026-07-28	9.520	9.750	9.400	9.550	9.550	2,567,500
2026-07-27	9.080	9.660	9.080	9.490	9.490	4,642,400
2026-07-24	9.190	9.390	9.120	9.120	9.120	2,438,102
2026-07-23	9.190	9.370	9.080	9.360	9.360	3,088,781
2026-07-22	9.340	9.480	9.140	9.180	9.180	3,642,148
2026-07-21	9.660	9.660	9.070	9.340	9.340	4,923,109
2026-07-20	9.700	9.940	9.390	9.560	9.560	4,672,412

Page 1 of 1 · 60 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.