Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.520	9.710	9.480	9.650	9.343	5,038,954
2024-04-24	9.350	9.740	9.340	9.560	9.256	8,263,554
2024-04-23	8.840	9.190	8.840	9.140	8.849	4,028,950
2024-04-22	8.810	9.020	8.650	8.900	8.617	4,280,150
2024-04-19	9.020	9.120	8.830	8.870	8.588	5,469,800
2024-04-18	8.870	8.900	8.730	8.830	8.549	2,933,300
2024-04-17	8.430	8.860	8.430	8.850	8.569	4,864,700
2024-04-16	8.780	8.820	8.340	8.340	8.075	5,325,600
2024-04-15	9.240	9.280	8.680	8.790	8.510	6,555,500
2024-04-12	9.390	9.500	9.200	9.220	8.927	3,120,400
2024-04-11	9.310	9.540	9.260	9.390	9.091	3,043,960
2024-04-10	9.680	9.690	9.290	9.390	9.091	4,061,700
2024-04-09	9.350	9.710	9.350	9.690	9.382	4,383,700
2024-04-08	9.860	9.910	9.300	9.330	9.033	5,438,300
2024-04-03	9.810	9.900	9.720	9.870	9.556	2,874,400
2024-04-02	9.860	9.910	9.760	9.840	9.527	2,647,300
2024-04-01	9.640	9.870	9.550	9.860	9.546	4,041,000
2024-03-29	9.530	9.620	9.410	9.620	9.314	1,580,850
2024-03-28	9.300	9.640	9.250	9.530	9.227	4,547,452
2024-03-27	9.560	9.760	9.370	9.370	9.072	4,623,243
2024-03-26	9.490	9.580	9.330	9.540	9.237	3,075,500
2024-03-25	9.780	9.780	9.480	9.500	9.198	4,170,900
2024-03-22	10.010	10.010	9.650	9.760	9.450	4,448,852
2024-03-21	9.980	10.070	9.830	9.930	9.614	3,472,445
2024-03-20	9.770	9.990	9.750	9.980	9.663	4,404,000
2024-03-19	9.820	9.920	9.770	9.810	9.498	3,867,352
2024-03-18	9.620	9.860	9.610	9.850	9.537	4,355,600
2024-03-15	9.460	9.630	9.460	9.620	9.314	3,135,273
2024-03-14	9.570	9.740	9.410	9.550	9.246	3,973,700
2024-03-13	9.570	9.590	9.400	9.480	9.178	3,115,600
2024-03-12	9.420	9.670	9.420	9.570	9.266	4,728,200
2024-03-11	9.220	9.410	9.180	9.410	9.111	3,321,910
2024-03-08	9.070	9.220	9.050	9.200	8.907	2,359,800
2024-03-07	9.260	9.340	9.080	9.080	8.791	2,843,100
2024-03-06	9.200	9.340	9.110	9.220	8.927	2,936,100
2024-03-05	9.450	9.450	9.150	9.180	8.888	4,177,943
2024-03-04	9.360	9.560	9.270	9.470	9.169	4,596,496
2024-03-01	9.260	9.350	9.170	9.340	9.043	4,050,300
2024-02-29	8.980	9.250	8.890	9.250	8.956	5,293,800
2024-02-28	9.640	9.890	8.960	8.990	8.704	8,675,500
2024-02-27	9.350	9.650	9.240	9.650	9.343	4,400,100
2024-02-26	9.300	9.550	9.220	9.360	9.062	5,703,565
2024-02-23	9.130	9.270	9.030	9.240	8.946	4,524,185
2024-02-22	8.920	9.140	8.910	9.100	8.811	5,411,710
2024-02-21	8.830	9.220	8.790	9.000	8.714	5,552,443
2024-02-20	8.800	8.990	8.670	8.930	8.646	4,401,947
2024-02-19	8.980	9.080	8.710	8.910	8.627	8,118,600
2024-02-08	7.800	8.870	7.800	8.850	8.569	10,911,875
2024-02-07	7.990	8.110	7.630	7.780	7.533	8,789,732
2024-02-06	7.460	8.180	7.280	8.000	7.746	8,857,891
2024-02-05	8.520	8.530	7.560	7.690	7.445	9,592,661
2024-02-02	9.100	9.260	8.310	8.610	8.336	6,921,300
2024-02-01	9.200	9.320	8.890	9.100	8.811	4,403,816
2024-01-31	9.720	9.780	9.160	9.230	8.936	5,096,700
2024-01-30	10.120	10.120	9.760	9.760	9.450	3,112,700
2024-01-29	10.540	10.540	10.040	10.080	9.759	3,114,900
2024-01-26	10.390	10.580	10.330	10.380	10.050	3,092,107
2024-01-25	10.020	10.410	9.970	10.390	10.060	4,101,110
2024-01-24	9.880	10.090	9.640	10.030	9.711	4,128,158
2024-01-23	9.930	10.030	9.630	9.880	9.566	5,075,093

← NewerPage 11 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.