Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.070	12.070	11.310	11.470	11.003	9,600,948
2022-08-01	12.110	12.180	12.030	12.160	11.665	3,621,570
2022-07-29	12.350	12.350	12.140	12.150	11.655	5,085,258
2022-07-28	12.420	12.510	12.270	12.300	11.799	6,716,301
2022-07-27	12.170	12.560	12.110	12.420	11.914	8,550,100
2022-07-26	12.190	12.230	12.020	12.160	11.665	4,267,800
2022-07-25	12.150	12.360	12.080	12.200	11.703	5,811,500
2022-07-22	12.270	12.450	12.020	12.110	11.617	5,271,700
2022-07-21	12.200	12.390	12.130	12.230	11.732	6,221,500
2022-07-20	12.090	12.220	12.090	12.210	11.713	4,862,300
2022-07-19	12.010	12.170	11.910	12.080	11.588	4,596,500
2022-07-18	11.620	11.950	11.560	11.940	11.454	4,958,000
2022-07-15	11.890	11.890	11.540	11.630	11.156	5,783,400
2022-07-14	11.790	12.100	11.780	11.880	11.396	5,283,300
2022-07-13	11.730	11.900	11.570	11.800	11.319	4,243,536
2022-07-12	12.280	12.290	11.720	11.720	11.243	7,819,300
2022-07-11	12.050	12.380	12.050	12.230	11.732	6,445,500
2022-07-08	12.010	12.220	11.970	12.130	11.636	4,913,892
2022-07-07	12.110	12.170	11.870	11.960	11.473	5,694,900
2022-07-06	12.310	12.380	12.020	12.120	11.626	5,725,400
2022-07-05	12.630	12.640	12.150	12.290	11.790	9,710,576
2022-07-04	12.220	12.600	12.220	12.600	12.087	10,916,056
2022-07-01	12.140	12.360	12.120	12.220	11.722	6,247,860
2022-06-30	12.060	12.280	12.030	12.140	11.646	6,359,779
2022-06-29	12.180	12.360	12.010	12.060	11.569	8,443,036
2022-06-28	12.220	12.220	11.960	12.210	11.713	6,444,255
2022-06-27	12.250	12.320	12.050	12.150	11.655	6,884,196
2022-06-24	11.940	12.250	11.940	12.170	11.674	7,128,600
2022-06-23	11.960	12.070	11.760	12.010	11.521	6,653,535
2022-06-22	11.930	12.120	11.900	11.940	11.454	6,794,700
2022-06-21	11.930	12.090	11.810	11.950	11.463	6,267,100
2022-06-20	11.740	12.050	11.710	12.000	11.511	8,360,323
2022-06-17	11.760	11.780	11.460	11.730	11.252	5,789,700
2022-06-16	11.560	11.850	11.500	11.760	11.281	6,061,400
2022-06-15	11.500	11.750	11.460	11.630	11.156	7,288,552
2022-06-14	11.550	11.570	11.140	11.570	11.099	6,518,000
2022-06-13	11.610	11.780	11.510	11.640	11.166	5,107,300
2022-06-10	11.380	11.630	11.360	11.580	11.108	4,321,250
2022-06-09	11.860	11.860	11.400	11.440	10.974	6,127,616
2022-06-08	11.950	12.010	11.570	11.800	11.319	7,615,400
2022-06-07	12.100	12.120	11.770	12.070	11.487	7,332,900
2022-06-06	11.800	12.060	11.770	12.050	11.468	7,457,200
2022-06-02	11.900	11.940	11.570	11.770	11.202	5,304,600
2022-06-01	11.800	12.070	11.680	11.870	11.297	6,459,014
2022-05-31	11.510	11.780	11.380	11.760	11.192	5,577,684
2022-05-30	11.600	11.680	11.480	11.580	11.021	4,532,800
2022-05-27	11.750	11.920	11.430	11.600	11.040	5,253,850
2022-05-26	11.980	11.980	11.450	11.670	11.107	5,435,400
2022-05-25	11.590	11.880	11.510	11.870	11.297	5,212,084
2022-05-24	12.460	12.500	11.520	11.530	10.973	10,001,500
2022-05-23	12.190	12.550	12.190	12.460	11.859	8,195,966
2022-05-20	11.930	12.230	11.860	12.110	11.525	6,900,766
2022-05-19	11.750	11.920	11.620	11.860	11.287	4,529,500
2022-05-18	12.100	12.190	11.930	11.940	11.364	4,562,100
2022-05-17	12.250	12.300	11.820	12.050	11.468	5,905,150
2022-05-16	12.520	12.620	12.160	12.230	11.640	6,957,466
2022-05-13	12.210	12.610	12.200	12.400	11.801	6,361,500
2022-05-12	11.990	12.400	11.920	12.240	11.649	6,391,400
2022-05-11	12.070	12.490	12.060	12.080	11.497	8,195,600
2022-05-10	11.980	12.160	11.890	12.150	11.563	7,448,550

← NewerPage 18 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.