Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.080	11.570	10.950	11.530	11.163	10,406,450
2023-10-26	11.340	11.390	10.930	11.110	10.757	11,390,800
2023-10-25	11.390	11.560	11.360	11.500	11.134	3,558,300
2023-10-24	11.280	11.450	11.200	11.410	11.047	4,039,001
2023-10-23	11.410	11.500	11.200	11.240	10.883	3,776,700
2023-10-20	11.580	11.680	11.470	11.500	11.134	3,490,702
2023-10-19	11.700	11.810	11.530	11.560	11.192	3,684,300
2023-10-18	12.040	12.070	11.680	11.740	11.367	4,657,900
2023-10-17	12.080	12.130	11.860	12.040	11.657	3,783,900
2023-10-16	12.200	12.310	12.030	12.100	11.715	4,416,895
2023-10-13	12.040	12.190	12.010	12.160	11.773	4,301,100
2023-10-12	12.000	12.190	12.000	12.100	11.715	4,019,500
2023-10-11	11.800	12.140	11.800	11.980	11.599	4,030,000
2023-10-10	12.040	12.050	11.790	11.830	11.454	3,227,900
2023-10-09	12.010	12.080	11.900	12.040	11.657	3,585,200
2023-09-28	12.100	12.110	11.980	12.010	11.628	3,157,256
2023-09-27	11.880	12.100	11.850	12.080	11.696	4,292,700
2023-09-26	11.980	12.000	11.870	11.870	11.492	2,947,700
2023-09-25	11.900	12.020	11.850	11.950	11.570	3,917,500
2023-09-22	11.810	11.920	11.640	11.910	11.531	4,230,200
2023-09-21	11.900	11.970	11.700	11.780	11.405	4,172,100
2023-09-20	11.910	12.120	11.910	11.930	11.551	4,977,400
2023-09-19	11.980	12.060	11.880	11.910	11.531	4,610,342
2023-09-18	11.840	12.000	11.790	11.990	11.609	5,239,335
2023-09-15	11.710	11.940	11.620	11.850	11.473	6,506,501
2023-09-14	11.680	11.720	11.600	11.710	11.338	3,136,900
2023-09-13	11.800	11.820	11.590	11.660	11.289	3,680,300
2023-09-12	11.720	11.870	11.650	11.790	11.415	5,782,600
2023-09-11	11.460	11.740	11.430	11.690	11.318	5,111,300
2023-09-08	11.440	11.510	11.380	11.480	11.115	2,223,100
2023-09-07	11.570	11.610	11.370	11.410	11.047	4,040,600
2023-09-06	11.590	11.650	11.550	11.590	11.221	3,149,907
2023-09-05	11.660	11.720	11.560	11.640	11.270	3,310,900
2023-09-04	11.640	11.780	11.640	11.710	11.338	3,496,700
2023-09-01	11.690	11.740	11.580	11.630	11.260	3,617,900
2023-08-31	11.600	11.760	11.550	11.730	11.357	4,056,400
2023-08-30	11.620	11.730	11.560	11.670	11.299	4,916,700
2023-08-29	11.400	11.690	11.400	11.670	11.299	6,112,910
2023-08-28	11.800	11.900	11.400	11.440	11.076	10,715,600
2023-08-25	11.200	11.470	11.180	11.240	10.883	5,346,700
2023-08-24	11.160	11.380	11.020	11.270	10.912	5,633,500
2023-08-23	11.380	11.420	11.130	11.160	10.805	6,151,800
2023-08-22	11.560	11.650	11.130	11.340	10.979	10,320,986
2023-08-21	11.280	11.880	11.220	11.510	11.144	13,465,248
2023-08-18	11.360	11.380	11.020	11.070	10.718	5,754,539
2023-08-17	11.550	11.550	11.300	11.390	11.028	5,393,700
2023-08-16	11.410	11.750	11.360	11.590	11.221	6,653,900
2023-08-15	11.520	11.520	11.260	11.450	11.086	2,965,600
2023-08-14	11.420	11.500	11.220	11.430	11.066	4,131,700
2023-08-11	11.500	11.700	11.460	11.490	11.125	4,950,100
2023-08-10	11.480	11.590	11.450	11.500	11.134	2,360,100
2023-08-09	11.340	11.580	11.340	11.520	11.154	3,584,800
2023-08-08	11.290	11.410	11.170	11.380	11.018	4,264,039
2023-08-07	11.490	11.500	11.200	11.220	10.863	4,292,400
2023-08-04	11.540	11.640	11.460	11.490	11.125	3,056,300
2023-08-03	11.410	11.590	11.380	11.540	11.173	3,059,000
2023-08-02	11.470	11.500	11.360	11.400	11.037	2,810,225
2023-08-01	11.490	11.590	11.420	11.520	11.154	3,004,200
2023-07-31	11.550	11.620	11.480	11.520	11.154	3,572,100
2023-07-28	11.380	11.550	11.360	11.530	11.163	3,654,600

← NewerPage 13 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.