Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.660	10.670	9.880	9.990	9.672	5,205,532
2024-01-19	10.710	10.820	10.630	10.670	10.331	3,147,850
2024-01-18	11.000	11.000	10.480	10.740	10.398	6,294,393
2024-01-17	11.280	11.330	11.010	11.030	10.679	2,378,693
2024-01-16	11.370	11.400	11.120	11.270	10.912	2,619,593
2024-01-15	11.380	11.450	11.300	11.390	11.028	2,141,900
2024-01-12	11.460	11.540	11.400	11.410	11.047	2,674,500
2024-01-11	11.360	11.520	11.300	11.480	11.115	2,600,600
2024-01-10	11.430	11.540	11.330	11.360	10.999	3,037,304
2024-01-09	11.360	11.550	11.330	11.420	11.057	2,017,600
2024-01-08	11.600	11.630	11.330	11.330	10.970	3,165,858
2024-01-05	11.780	11.830	11.540	11.580	11.212	2,747,643
2024-01-04	11.740	11.830	11.680	11.820	11.444	2,748,243
2024-01-03	11.680	11.860	11.660	11.720	11.347	2,825,300
2024-01-02	11.590	11.800	11.570	11.740	11.367	3,020,866
2023-12-29	11.470	11.640	11.430	11.610	11.241	2,678,025
2023-12-28	11.400	11.550	11.260	11.480	11.115	3,166,101
2023-12-27	11.310	11.420	11.240	11.410	11.047	2,027,050
2023-12-26	11.400	11.410	11.250	11.280	10.921	2,222,100
2023-12-25	11.540	11.540	11.350	11.400	11.037	2,570,325
2023-12-22	11.670	11.680	11.430	11.520	11.154	3,463,300
2023-12-21	11.650	11.710	11.410	11.680	11.309	3,200,250
2023-12-20	11.720	11.800	11.630	11.650	11.279	2,808,300
2023-12-19	11.720	11.800	11.500	11.690	11.318	2,920,000
2023-12-18	11.750	11.920	11.690	11.720	11.347	2,943,302
2023-12-15	11.900	11.970	11.730	11.760	11.386	3,417,450
2023-12-14	11.930	12.060	11.890	11.900	11.522	2,954,150
2023-12-13	11.820	12.130	11.800	11.950	11.570	4,755,400
2023-12-12	11.830	11.930	11.740	11.820	11.444	3,515,000
2023-12-11	11.820	11.900	11.650	11.870	11.492	4,369,000
2023-12-08	12.010	12.070	11.810	11.880	11.502	4,559,700
2023-12-07	12.060	12.190	11.960	11.990	11.609	3,638,076
2023-12-06	12.050	12.200	11.980	12.080	11.696	3,736,876
2023-12-05	12.160	12.260	12.050	12.050	11.667	3,541,000
2023-12-04	12.280	12.330	12.080	12.200	11.812	4,187,282
2023-12-01	12.260	12.360	12.180	12.290	11.899	3,251,500
2023-11-30	12.210	12.310	12.160	12.300	11.909	3,422,700
2023-11-29	12.370	12.430	12.220	12.260	11.870	3,634,700
2023-11-28	12.260	12.380	12.020	12.370	11.977	5,156,008
2023-11-27	12.480	12.480	12.180	12.220	11.831	6,131,100
2023-11-24	12.480	12.530	12.340	12.470	12.073	7,966,700
2023-11-23	12.500	12.600	12.340	12.420	12.025	10,266,950
2023-11-22	12.270	12.500	12.230	12.470	12.073	11,041,046
2023-11-21	12.260	12.330	12.160	12.250	11.860	4,359,450
2023-11-20	12.180	12.260	12.110	12.220	11.831	3,822,550
2023-11-17	11.870	12.110	11.870	12.110	11.725	3,585,100
2023-11-16	11.990	12.030	11.900	11.920	11.541	2,823,200
2023-11-15	12.070	12.120	11.990	12.010	11.628	3,557,800
2023-11-14	12.000	12.090	11.930	12.010	11.628	3,167,200
2023-11-13	12.150	12.180	11.980	12.030	11.647	4,559,550
2023-11-10	12.010	12.200	11.960	12.130	11.744	3,725,900
2023-11-09	12.220	12.370	12.030	12.070	11.686	4,703,100
2023-11-08	12.000	12.230	12.000	12.180	11.793	3,670,500
2023-11-07	12.030	12.160	12.030	12.050	11.667	2,946,700
2023-11-06	11.950	12.200	11.950	12.180	11.793	4,863,700
2023-11-03	11.970	12.040	11.910	11.950	11.570	3,458,819
2023-11-02	12.020	12.120	11.930	11.940	11.560	3,918,001
2023-11-01	12.060	12.060	11.850	12.000	11.618	4,972,300
2023-10-31	12.000	12.090	11.940	12.060	11.676	5,980,250
2023-10-30	11.430	12.050	11.430	12.000	11.618	12,559,833

← NewerPage 12 of 21 · 1,212 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.