Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.490	12.820	12.400	12.720	12.202	6,248,300
2023-02-01	12.340	12.530	12.290	12.490	11.981	3,871,800
2023-01-31	12.300	12.360	12.190	12.280	11.780	3,170,800
2023-01-30	12.200	12.400	12.180	12.250	11.751	5,278,330
2023-01-20	12.020	12.170	12.020	12.150	11.655	3,107,100
2023-01-19	11.950	12.040	11.850	12.030	11.540	2,589,100
2023-01-18	11.980	12.010	11.930	11.950	11.463	2,256,002
2023-01-17	12.020	12.080	11.890	11.930	11.444	2,413,836
2023-01-16	11.910	12.140	11.910	12.040	11.550	4,103,262
2023-01-13	11.710	11.930	11.670	11.930	11.444	2,950,500
2023-01-12	11.820	11.830	11.650	11.700	11.224	2,194,000
2023-01-11	11.850	11.920	11.730	11.740	11.262	2,232,400
2023-01-10	11.830	11.900	11.690	11.850	11.367	2,415,500
2023-01-09	12.000	12.080	11.800	11.810	11.329	4,080,736
2023-01-06	12.060	12.090	11.940	11.940	11.454	3,484,000
2023-01-05	11.910	12.080	11.880	11.960	11.473	3,691,900
2023-01-04	11.900	12.020	11.850	11.950	11.463	3,625,400
2023-01-03	11.700	11.980	11.630	11.970	11.483	5,783,466
2022-12-30	11.570	11.730	11.370	11.700	11.224	4,801,866
2022-12-29	11.490	11.570	11.400	11.500	11.032	3,634,804
2022-12-28	11.420	11.570	11.360	11.450	10.984	4,217,202
2022-12-27	11.850	11.850	11.390	11.450	10.984	8,637,881
2022-12-26	11.940	12.080	11.760	11.850	11.367	4,953,632
2022-12-23	11.680	12.110	11.680	12.030	11.540	6,316,000
2022-12-22	11.910	12.060	11.660	11.680	11.204	5,645,100
2022-12-21	12.080	12.170	11.720	11.820	11.339	6,505,800
2022-12-20	12.530	12.610	12.000	12.040	11.550	7,484,200
2022-12-19	13.250	13.270	12.460	12.530	12.020	10,667,726
2022-12-16	13.040	13.290	13.010	13.210	12.672	9,233,264
2022-12-15	13.100	13.390	13.040	13.130	12.595	8,691,900
2022-12-14	13.540	13.580	13.150	13.180	12.643	12,206,800
2022-12-13	13.750	13.920	13.390	13.670	13.113	15,740,200
2022-12-12	13.990	14.100	13.650	13.720	13.161	24,667,904
2022-12-09	12.900	14.580	12.880	14.000	13.430	38,561,703
2022-12-08	12.830	13.020	12.660	12.880	12.355	8,998,600
2022-12-07	12.630	13.050	12.500	12.960	12.432	10,656,700
2022-12-06	12.980	13.230	12.580	12.630	12.116	11,735,600
2022-12-05	13.320	13.340	12.820	12.930	12.403	12,704,750
2022-12-02	12.750	13.250	12.750	13.210	12.672	11,074,486
2022-12-01	13.390	13.460	12.760	12.820	12.298	14,757,500
2022-11-30	13.350	13.650	13.200	13.260	12.720	15,192,503
2022-11-29	12.480	13.250	12.480	13.160	12.624	13,433,802
2022-11-28	12.550	12.890	12.410	12.590	12.077	7,989,600
2022-11-25	12.920	12.940	12.390	12.620	12.106	8,899,500
2022-11-24	12.800	13.150	12.790	13.040	12.509	8,523,200
2022-11-23	13.560	13.580	12.730	12.910	12.384	13,864,978
2022-11-22	14.250	14.250	13.320	13.340	12.797	21,623,825
2022-11-21	13.580	14.300	13.260	14.250	13.670	25,851,703
2022-11-18	13.340	13.890	13.340	13.650	13.094	23,044,280
2022-11-17	13.060	13.320	12.920	13.190	12.653	9,718,528
2022-11-16	13.220	13.330	13.010	13.080	12.547	9,846,800
2022-11-15	13.160	13.270	12.910	13.260	12.720	11,233,438
2022-11-14	12.560	13.250	12.350	13.140	12.605	18,023,872
2022-11-11	13.420	13.580	12.710	12.750	12.231	22,539,381
2022-11-10	12.900	13.300	12.810	13.130	12.595	17,609,895
2022-11-09	12.660	12.970	12.550	12.900	12.375	9,839,640
2022-11-08	12.700	12.780	12.460	12.760	12.240	6,648,500
2022-11-07	12.880	12.920	12.620	12.760	12.240	9,444,905
2022-11-04	12.930	12.970	12.730	12.880	12.355	10,437,900
2022-11-03	12.650	13.020	12.600	12.890	12.365	10,557,470

← NewerPage 16 of 21 · 1,213 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.