Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.850	8.880	8.690	8.720	8.571	3,539,600
2024-07-23	8.980	9.070	8.860	8.870	8.718	5,108,951
2024-07-22	9.000	9.070	8.900	8.990	8.836	7,115,114
2024-07-19	9.380	9.380	9.100	9.130	8.974	13,758,584
2024-07-18	8.940	9.560	8.680	9.560	9.396	10,471,703
2024-07-17	8.900	9.010	8.780	8.880	8.728	2,300,060
2024-07-16	9.060	9.100	8.870	8.950	8.797	2,424,662
2024-07-15	9.200	9.210	9.020	9.060	8.905	2,370,500
2024-07-12	9.300	9.340	9.200	9.230	9.072	1,905,000
2024-07-11	9.090	9.280	9.060	9.250	9.092	3,535,700
2024-07-10	8.920	9.060	8.890	8.900	8.748	1,951,280
2024-07-09	8.860	9.010	8.660	8.970	8.816	3,047,066
2024-07-08	9.100	9.160	8.810	8.850	8.698	3,483,066
2024-07-05	8.830	9.220	8.810	9.180	9.023	3,711,500
2024-07-04	9.150	9.220	8.790	8.810	8.659	2,867,200
2024-07-03	9.260	9.360	9.150	9.190	9.033	2,045,650
2024-07-02	9.280	9.380	9.210	9.300	9.141	2,314,000
2024-07-01	9.170	9.340	9.040	9.320	9.160	3,038,566
2024-06-28	9.120	9.310	9.110	9.160	9.003	2,196,595
2024-06-27	9.330	9.410	9.140	9.170	9.013	2,375,300
2024-06-26	8.910	9.380	8.900	9.350	9.190	2,706,500
2024-06-25	8.920	9.070	8.880	8.930	8.777	2,175,700
2024-06-24	9.270	9.270	8.840	8.920	8.767	3,069,700
2024-06-21	9.230	9.400	9.100	9.280	9.121	2,310,800
2024-06-20	9.390	9.530	9.210	9.210	9.052	3,129,100
2024-06-19	9.380	9.470	9.320	9.410	9.249	2,198,200
2024-06-18	9.290	9.400	9.200	9.380	9.219	2,280,900
2024-06-17	9.290	9.360	9.210	9.290	9.131	2,068,700
2024-06-14	9.420	9.470	9.300	9.300	9.141	2,642,463
2024-06-13	9.420	9.500	9.260	9.380	9.219	2,423,730
2024-06-12	9.360	9.510	9.330	9.400	9.239	3,103,800
2024-06-11	9.330	9.430	9.100	9.400	9.239	3,433,000
2024-06-07	8.970	9.330	8.970	9.280	9.121	4,898,400
2024-06-06	9.480	9.510	8.920	8.970	8.685	5,425,680
2024-06-05	9.670	9.740	9.430	9.440	9.140	3,179,800
2024-06-04	9.810	9.870	9.600	9.710	9.401	3,345,500
2024-06-03	10.070	10.070	9.740	9.810	9.498	3,734,800
2024-05-31	10.050	10.130	10.020	10.070	9.750	2,146,600
2024-05-30	10.000	10.120	9.900	10.010	9.692	2,193,480
2024-05-29	9.980	10.150	9.940	10.020	9.701	1,949,800
2024-05-28	10.080	10.120	9.960	10.030	9.711	2,385,400
2024-05-27	10.150	10.150	9.900	10.130	9.808	2,984,600
2024-05-24	10.040	10.170	10.010	10.070	9.750	2,520,800
2024-05-23	10.260	10.310	10.010	10.040	9.721	3,613,800
2024-05-22	10.400	10.450	10.280	10.320	9.992	2,202,800
2024-05-21	10.390	10.490	10.290	10.320	9.992	2,330,295
2024-05-20	10.420	10.560	10.350	10.390	10.060	3,789,600
2024-05-17	10.280	10.460	10.260	10.380	10.050	2,909,600
2024-05-16	10.380	10.490	10.260	10.280	9.953	2,865,800
2024-05-15	10.530	10.540	10.350	10.370	10.040	3,361,700
2024-05-14	10.380	10.580	10.380	10.540	10.205	4,000,700
2024-05-13	10.610	10.680	10.360	10.410	10.079	5,441,700
2024-05-10	10.810	10.900	10.660	10.720	10.379	5,710,200
2024-05-09	10.750	11.010	10.630	10.900	10.553	7,823,000
2024-05-08	10.730	11.090	10.640	10.820	10.476	8,895,600
2024-05-07	10.460	10.830	10.370	10.700	10.360	7,744,300
2024-05-06	10.400	10.490	10.200	10.440	10.108	6,444,495
2024-04-30	9.870	10.280	9.870	10.190	9.866	7,722,800
2024-04-29	9.690	9.950	9.680	9.880	9.566	4,544,440
2024-04-26	9.660	9.750	9.560	9.700	9.392	4,620,540

← NewerPage 10 of 21 · 1,216 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.