Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.440	11.500	11.380	11.420	11.057	2,426,900
2023-07-26	11.410	11.500	11.390	11.440	11.076	2,772,000
2023-07-25	11.350	11.430	11.320	11.420	11.057	3,011,500
2023-07-24	11.210	11.430	11.190	11.370	11.008	3,171,800
2023-07-21	11.130	11.300	11.030	11.260	10.902	3,568,700
2023-07-20	11.260	11.310	11.130	11.140	10.786	3,565,400
2023-07-19	11.210	11.290	11.200	11.260	10.902	1,804,100
2023-07-18	11.230	11.260	11.180	11.250	10.892	1,900,261
2023-07-17	11.280	11.340	11.190	11.230	10.873	2,330,800
2023-07-14	11.340	11.360	11.270	11.310	10.950	1,817,400
2023-07-13	11.200	11.330	11.200	11.320	10.960	2,560,500
2023-07-12	11.350	11.390	11.200	11.200	10.844	2,520,000
2023-07-11	11.290	11.330	11.200	11.320	10.960	1,902,800
2023-07-10	11.260	11.300	11.190	11.230	10.873	1,876,578
2023-07-07	11.280	11.280	11.170	11.250	10.892	2,229,310
2023-07-06	11.310	11.350	11.220	11.310	10.950	1,757,700
2023-07-05	11.320	11.420	11.290	11.310	10.950	2,164,000
2023-07-04	11.330	11.380	11.300	11.340	10.979	2,020,302
2023-07-03	11.300	11.440	11.240	11.330	10.970	2,783,486
2023-06-30	11.240	11.400	11.240	11.310	10.950	2,264,800
2023-06-29	11.100	11.300	11.080	11.240	10.883	2,768,100
2023-06-28	11.150	11.200	10.960	11.100	10.747	2,359,400
2023-06-27	10.970	11.180	10.970	11.180	10.824	2,702,202
2023-06-26	11.170	11.210	10.930	10.940	10.592	3,890,500
2023-06-21	11.280	11.320	11.120	11.200	10.844	3,962,500
2023-06-20	11.300	11.430	11.210	11.350	10.989	3,174,766
2023-06-19	11.360	11.510	11.320	11.330	10.970	4,372,400
2023-06-16	11.370	11.440	11.290	11.370	11.008	3,840,878
2023-06-15	11.350	11.450	11.290	11.400	10.936	2,934,700
2023-06-14	11.510	11.540	11.330	11.360	10.897	4,547,900
2023-06-13	11.390	11.630	11.330	11.530	11.060	4,026,002
2023-06-12	11.520	11.560	11.260	11.370	10.907	4,941,400
2023-06-09	11.550	11.700	11.460	11.510	11.041	3,529,300
2023-06-08	11.690	11.760	11.470	11.510	11.041	3,567,604
2023-06-07	11.620	11.750	11.530	11.680	11.204	3,203,525
2023-06-06	11.890	11.900	11.580	11.580	11.108	3,985,000
2023-06-05	12.000	12.080	11.800	11.900	11.415	5,476,725
2023-06-02	12.050	12.140	12.000	12.050	11.559	3,184,800
2023-06-01	12.200	12.280	12.060	12.090	11.598	3,690,954
2023-05-31	12.200	12.460	12.120	12.250	11.751	4,623,800
2023-05-30	12.150	12.330	12.020	12.160	11.665	2,971,500
2023-05-29	12.180	12.300	12.090	12.130	11.636	2,530,400
2023-05-26	12.070	12.250	11.950	12.200	11.703	2,702,225
2023-05-25	11.990	12.150	11.900	12.050	11.559	2,926,800
2023-05-24	12.230	12.290	12.030	12.100	11.607	3,469,166
2023-05-23	12.250	12.430	12.200	12.280	11.780	4,051,200
2023-05-22	12.090	12.240	12.070	12.200	11.703	3,286,825
2023-05-19	12.010	12.140	11.970	12.090	11.598	2,667,800
2023-05-18	11.940	12.130	11.900	12.040	11.550	3,373,400
2023-05-17	12.000	12.010	11.830	11.920	11.435	2,382,900
2023-05-16	11.900	11.990	11.850	11.950	11.463	3,202,200
2023-05-15	11.750	11.920	11.620	11.890	11.406	3,418,178
2023-05-12	11.690	11.830	11.630	11.730	11.252	2,746,600
2023-05-11	11.860	11.940	11.700	11.710	11.233	2,708,600
2023-05-10	11.770	11.900	11.720	11.810	11.329	2,664,800
2023-05-09	11.950	11.980	11.760	11.800	11.319	3,440,500
2023-05-08	12.010	12.180	11.860	11.950	11.463	4,117,400
2023-05-05	12.120	12.190	11.860	11.950	11.463	3,503,900
2023-05-04	11.910	12.170	11.910	12.150	11.655	4,571,694
2023-04-28	11.700	12.110	11.570	12.000	11.511	5,885,173

← NewerPage 14 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.