Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.610	13.090	12.580	12.820	12.298	17,772,366
2022-11-01	12.600	12.790	12.330	12.680	12.164	9,385,235
2022-10-31	12.420	12.640	12.200	12.610	12.096	8,968,334
2022-10-28	12.700	12.840	12.300	12.350	11.847	8,846,077
2022-10-27	12.700	13.060	12.520	12.880	12.355	14,184,741
2022-10-26	12.080	12.830	12.000	12.720	12.202	13,832,800
2022-10-25	12.190	12.300	11.780	11.900	11.415	6,744,918
2022-10-24	12.630	12.750	12.130	12.210	11.713	8,288,300
2022-10-21	12.560	12.950	12.460	12.630	12.116	8,278,700
2022-10-20	12.340	12.770	12.240	12.570	12.058	11,260,500
2022-10-19	12.460	12.660	12.290	12.360	11.857	7,800,600
2022-10-18	12.410	12.750	12.310	12.580	12.068	13,495,108
2022-10-17	12.270	12.800	12.120	12.570	12.058	19,046,235
2022-10-14	11.480	12.550	11.480	12.230	11.732	18,440,110
2022-10-13	11.120	11.470	11.080	11.370	10.907	4,723,570
2022-10-12	10.930	11.130	10.710	11.110	10.658	3,088,000
2022-10-11	11.150	11.250	10.680	10.880	10.437	3,291,700
2022-10-10	11.210	11.500	10.960	11.030	10.581	4,619,928
2022-09-30	11.080	11.310	11.030	11.180	10.725	4,230,200
2022-09-29	11.000	11.370	10.990	11.080	10.629	5,245,604
2022-09-28	10.960	11.240	10.870	10.870	10.427	4,555,899
2022-09-27	10.500	11.030	10.500	10.950	10.504	4,547,885
2022-09-26	10.730	10.750	10.510	10.510	10.082	3,155,400
2022-09-23	11.000	11.050	10.670	10.790	10.351	4,186,600
2022-09-22	11.180	11.230	11.030	11.030	10.581	2,862,500
2022-09-21	11.270	11.290	10.980	11.230	10.773	2,513,000
2022-09-20	11.190	11.340	11.180	11.240	10.782	2,281,041
2022-09-19	11.200	11.440	11.080	11.150	10.696	3,888,400
2022-09-16	11.640	11.760	11.280	11.280	10.821	4,662,760
2022-09-15	12.060	12.150	11.460	11.630	11.156	6,697,000
2022-09-14	11.920	12.090	11.760	12.020	11.531	3,625,000
2022-09-13	12.120	12.270	12.070	12.160	11.665	2,894,100
2022-09-09	12.020	12.160	11.990	12.090	11.598	2,983,500
2022-09-08	12.240	12.300	11.980	11.980	11.492	4,243,808
2022-09-07	12.400	12.450	12.190	12.230	11.732	5,261,300
2022-09-06	12.460	12.490	12.340	12.460	11.953	3,820,600
2022-09-05	12.560	12.750	12.340	12.460	11.953	4,720,000
2022-09-02	12.460	12.640	12.350	12.510	12.001	4,537,216
2022-09-01	12.280	12.560	12.270	12.390	11.885	4,399,200
2022-08-31	12.610	12.610	12.230	12.310	11.809	5,341,600
2022-08-30	12.680	12.850	12.450	12.550	12.039	4,222,100
2022-08-29	12.350	12.700	12.260	12.680	12.164	6,040,000
2022-08-26	12.400	13.040	12.400	12.520	12.010	8,116,571
2022-08-25	12.600	12.710	12.250	12.390	11.885	5,956,539
2022-08-24	12.970	13.080	12.500	12.520	12.010	7,694,800
2022-08-23	13.200	13.240	12.840	12.960	12.432	9,508,100
2022-08-22	13.100	13.450	12.880	13.260	12.720	14,977,214
2022-08-19	12.580	13.510	12.520	13.150	12.614	19,794,782
2022-08-18	12.500	12.620	12.320	12.620	12.106	4,863,833
2022-08-17	12.520	12.760	12.420	12.500	11.991	4,257,160
2022-08-16	12.450	12.600	12.440	12.540	12.029	4,240,298
2022-08-15	12.600	12.670	12.400	12.490	11.981	5,873,000
2022-08-12	12.520	12.720	12.470	12.650	12.135	5,930,630
2022-08-11	12.440	12.630	12.400	12.510	12.001	5,593,300
2022-08-10	12.500	12.520	12.290	12.330	11.828	4,184,400
2022-08-09	12.700	12.710	12.380	12.460	11.953	6,069,000
2022-08-08	12.300	12.610	12.280	12.570	12.058	9,376,500
2022-08-05	11.900	12.260	11.890	12.240	11.742	8,017,400
2022-08-04	11.610	11.840	11.550	11.820	11.339	4,847,963
2022-08-03	11.560	11.900	11.460	11.520	11.051	8,129,898

← NewerPage 17 of 21 · 1,217 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.