Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.280	11.610	11.280	11.560	11.089	4,829,400
2023-04-26	11.380	11.510	11.240	11.370	10.907	4,684,900
2023-04-25	12.020	12.080	11.210	11.380	10.917	7,044,300
2023-04-24	12.090	12.190	11.860	12.010	11.521	3,623,800
2023-04-21	12.360	12.460	12.050	12.070	11.578	3,977,877
2023-04-20	12.620	12.660	12.330	12.360	11.857	3,725,000
2023-04-19	12.730	12.770	12.580	12.590	12.077	2,730,700
2023-04-18	12.800	12.880	12.680	12.690	12.173	3,621,700
2023-04-17	12.720	12.880	12.650	12.800	12.279	4,500,300
2023-04-14	12.790	12.970	12.680	12.740	12.221	5,616,500
2023-04-13	12.650	12.750	12.420	12.710	12.192	5,327,330
2023-04-12	12.570	12.750	12.530	12.640	12.125	3,467,300
2023-04-11	12.640	12.680	12.450	12.560	12.049	3,189,300
2023-04-10	12.770	12.790	12.550	12.590	12.077	4,299,800
2023-04-07	12.380	12.780	12.380	12.720	12.202	6,530,555
2023-04-06	12.480	12.510	12.320	12.360	11.857	3,065,500
2023-04-04	12.510	12.580	12.340	12.350	11.847	3,958,100
2023-04-03	12.560	12.690	12.470	12.520	12.010	4,028,200
2023-03-31	12.350	12.560	12.340	12.560	12.049	3,495,800
2023-03-30	12.580	12.580	12.280	12.330	11.828	3,271,600
2023-03-29	12.670	12.690	12.450	12.490	11.981	4,153,800
2023-03-28	12.710	12.900	12.650	12.710	12.192	6,042,800
2023-03-27	12.530	12.790	12.410	12.750	12.231	5,831,000
2023-03-24	12.500	12.770	12.470	12.530	12.020	3,738,800
2023-03-23	12.520	12.580	12.420	12.490	11.981	3,151,866
2023-03-22	12.360	12.590	12.340	12.550	12.039	4,011,403
2023-03-21	12.140	12.310	12.120	12.290	11.790	2,278,600
2023-03-20	12.270	12.280	12.070	12.120	11.626	2,979,600
2023-03-17	12.340	12.480	12.230	12.280	11.780	3,557,925
2023-03-16	12.400	12.480	12.280	12.320	11.818	2,445,400
2023-03-15	12.190	12.550	12.190	12.370	11.866	4,429,800
2023-03-14	12.370	12.470	12.030	12.100	11.607	3,581,500
2023-03-13	12.600	12.640	12.280	12.380	11.876	3,756,900
2023-03-10	12.590	12.710	12.500	12.650	12.135	3,501,500
2023-03-09	12.600	12.710	12.460	12.630	12.116	3,581,000
2023-03-08	12.560	12.650	12.510	12.600	12.087	2,565,400
2023-03-07	12.850	12.990	12.530	12.540	12.029	5,123,393
2023-03-06	12.650	12.870	12.570	12.820	12.298	4,482,600
2023-03-03	12.800	12.830	12.600	12.650	12.135	3,890,338
2023-03-02	12.920	12.950	12.770	12.790	12.269	3,100,900
2023-03-01	12.920	12.980	12.820	12.920	12.394	3,100,000
2023-02-28	12.680	12.930	12.660	12.910	12.384	5,337,694
2023-02-27	12.800	12.920	12.660	12.660	12.144	3,081,400
2023-02-24	12.950	12.950	12.740	12.820	12.298	2,465,670
2023-02-23	12.920	12.990	12.740	12.860	12.336	3,759,500
2023-02-22	12.830	12.990	12.780	12.970	12.442	3,318,000
2023-02-21	12.870	13.000	12.760	12.900	12.375	3,297,000
2023-02-20	12.710	12.850	12.500	12.830	12.308	4,484,900
2023-02-17	12.730	12.850	12.660	12.700	12.183	4,632,801
2023-02-16	12.920	13.050	12.560	12.670	12.154	6,590,800
2023-02-15	12.970	13.000	12.830	12.890	12.365	3,958,500
2023-02-14	12.800	13.000	12.770	12.950	12.423	6,577,910
2023-02-13	12.740	12.830	12.700	12.790	12.269	3,969,800
2023-02-10	12.780	12.840	12.630	12.710	12.192	3,703,900
2023-02-09	12.650	12.780	12.610	12.770	12.250	4,140,000
2023-02-08	12.510	12.760	12.510	12.690	12.173	5,747,400
2023-02-07	12.460	12.550	12.420	12.530	12.020	3,890,600
2023-02-06	12.650	12.650	12.470	12.490	11.981	4,106,036
2023-02-03	12.690	12.820	12.470	12.640	12.125	5,200,100
2023-02-02	12.490	12.820	12.400	12.720	12.202	6,248,300

← NewerPage 15 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.