Ningbo MedicalSystem Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.760 | 9.790 | 9.250 | 9.490 | 9.490 | 5,367,700 |
| 2026-10-16 | 9.970 | 10.160 | 9.670 | 9.790 | 9.790 | 2,760,779 |
| 2026-10-15 | 10.000 | 10.070 | 9.830 | 9.890 | 9.890 | 2,402,035 |
| 2026-10-14 | 10.150 | 10.260 | 10.000 | 10.060 | 10.060 | 2,542,410 |
| 2026-10-13 | 10.240 | 10.300 | 9.940 | 10.210 | 10.210 | 3,283,200 |
| 2026-10-12 | 10.310 | 10.380 | 10.090 | 10.210 | 10.210 | 3,753,400 |
| 2026-10-09 | 10.070 | 10.360 | 9.960 | 10.310 | 10.310 | 4,656,600 |
| 2026-10-08 | 10.300 | 10.400 | 10.100 | 10.170 | 10.170 | 4,344,000 |
| 2026-09-30 | 10.100 | 10.370 | 10.100 | 10.250 | 10.250 | 4,092,500 |
| 2026-09-29 | 10.320 | 10.350 | 10.100 | 10.140 | 10.140 | 4,425,100 |
| 2026-09-28 | 10.230 | 10.410 | 10.170 | 10.310 | 10.310 | 5,791,449 |
| 2026-09-24 | 10.100 | 10.380 | 10.050 | 10.330 | 10.330 | 8,418,600 |
| 2026-09-23 | 10.080 | 10.130 | 9.970 | 10.060 | 10.060 | 3,460,983 |
| 2026-09-22 | 9.900 | 10.090 | 9.760 | 10.080 | 10.080 | 5,335,583 |
| 2026-09-21 | 9.500 | 9.920 | 9.460 | 9.900 | 9.900 | 6,695,683 |
| 2026-09-18 | 9.640 | 9.750 | 9.460 | 9.490 | 9.490 | 3,580,981 |
| 2026-09-17 | 9.400 | 9.570 | 9.370 | 9.540 | 9.540 | 3,086,600 |
| 2026-09-16 | 9.400 | 9.470 | 9.250 | 9.410 | 9.410 | 2,863,630 |
| 2026-09-15 | 9.400 | 9.470 | 9.260 | 9.360 | 9.360 | 3,879,500 |
| 2026-09-14 | 9.190 | 9.560 | 9.140 | 9.450 | 9.450 | 4,905,900 |
| 2026-09-11 | 9.240 | 9.290 | 9.080 | 9.190 | 9.190 | 4,577,002 |
| 2026-09-10 | 9.430 | 9.430 | 9.160 | 9.210 | 9.210 | 3,461,305 |
| 2026-09-09 | 9.540 | 9.540 | 9.390 | 9.440 | 9.440 | 1,803,902 |
| 2026-09-08 | 9.460 | 9.560 | 9.310 | 9.520 | 9.520 | 2,995,900 |
| 2026-09-07 | 9.320 | 9.450 | 9.250 | 9.430 | 9.430 | 2,976,710 |
| 2026-09-04 | 9.310 | 9.410 | 9.220 | 9.270 | 9.270 | 2,733,010 |
| 2026-09-03 | 9.440 | 9.540 | 9.300 | 9.330 | 9.330 | 2,527,300 |
| 2026-09-02 | 9.510 | 9.550 | 9.400 | 9.400 | 9.400 | 2,506,261 |
| 2026-09-01 | 9.550 | 9.680 | 9.450 | 9.570 | 9.570 | 3,642,810 |
| 2026-08-31 | 9.370 | 9.630 | 9.330 | 9.520 | 9.520 | 4,601,908 |
| 2026-08-28 | 9.400 | 9.470 | 9.330 | 9.370 | 9.370 | 2,656,200 |
| 2026-08-27 | 9.430 | 9.550 | 9.370 | 9.400 | 9.400 | 2,607,500 |
| 2026-08-26 | 9.400 | 9.660 | 9.380 | 9.470 | 9.470 | 3,060,710 |
| 2026-08-25 | 9.280 | 9.490 | 9.130 | 9.460 | 9.460 | 3,943,500 |
| 2026-08-24 | 9.340 | 9.390 | 9.150 | 9.230 | 9.230 | 3,902,299 |
| 2026-08-21 | 9.420 | 9.500 | 9.250 | 9.340 | 9.340 | 4,614,658 |
| 2026-08-20 | 9.320 | 9.830 | 9.320 | 9.590 | 9.590 | 7,019,261 |
| 2026-08-19 | 9.410 | 9.410 | 9.170 | 9.190 | 9.190 | 3,793,200 |
| 2026-08-18 | 9.420 | 9.530 | 9.300 | 9.410 | 9.410 | 3,505,200 |
| 2026-08-17 | 9.380 | 9.490 | 9.160 | 9.360 | 9.360 | 4,120,800 |
| 2026-08-14 | 9.210 | 9.560 | 9.110 | 9.430 | 9.430 | 5,476,800 |
| 2026-08-13 | 9.150 | 9.390 | 8.980 | 9.270 | 9.270 | 5,237,400 |
| 2026-08-12 | 9.180 | 9.230 | 9.070 | 9.140 | 9.140 | 2,392,193 |
| 2026-08-11 | 9.220 | 9.250 | 9.080 | 9.110 | 9.110 | 3,289,200 |
| 2026-08-10 | 9.140 | 9.340 | 9.070 | 9.240 | 9.240 | 6,060,200 |
| 2026-08-07 | 8.710 | 9.270 | 8.640 | 9.250 | 9.250 | 11,018,072 |
| 2026-08-06 | 8.740 | 8.770 | 8.590 | 8.690 | 8.690 | 2,371,700 |
| 2026-08-05 | 8.840 | 8.850 | 8.610 | 8.700 | 8.700 | 3,682,500 |
| 2026-08-04 | 8.830 | 8.900 | 8.740 | 8.830 | 8.830 | 2,871,205 |
| 2026-08-03 | 8.650 | 8.790 | 8.650 | 8.780 | 8.780 | 2,617,500 |
| 2026-07-31 | 8.470 | 8.690 | 8.470 | 8.640 | 8.640 | 3,589,000 |
| 2026-07-30 | 8.450 | 8.610 | 8.400 | 8.520 | 8.520 | 3,412,600 |
| 2026-07-29 | 8.330 | 8.500 | 8.310 | 8.440 | 8.440 | 2,806,100 |
| 2026-07-28 | 8.350 | 8.480 | 8.290 | 8.330 | 8.330 | 2,286,200 |
| 2026-07-27 | 8.080 | 8.370 | 8.050 | 8.340 | 8.340 | 3,101,500 |
| 2026-07-24 | 8.350 | 8.390 | 8.100 | 8.100 | 8.100 | 2,727,600 |
| 2026-07-23 | 8.240 | 8.390 | 8.180 | 8.370 | 8.370 | 3,370,700 |
| 2026-07-22 | 8.300 | 8.530 | 8.200 | 8.250 | 8.250 | 3,723,900 |
| 2026-07-21 | 8.520 | 8.600 | 8.230 | 8.350 | 8.350 | 5,412,600 |
| 2026-07-20 | 8.700 | 8.840 | 8.470 | 8.550 | 8.550 | 5,463,000 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0330 CNY |
| 2025-06-23 | 0.1349 CNY |
| 2024-06-07 | 0.1340 CNY |
| 2023-06-16 | 0.1050 CNY |
| 2022-06-08 | 0.0950 CNY |
| 2021-07-05 | 0.1567 CNY |
| 2019-06-06 | 0.1451 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.