Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.850	12.280	11.800	12.160	11.573	8,047,000
2022-05-06	11.300	12.030	11.200	11.810	11.240	10,015,178
2022-05-05	11.310	11.780	11.170	11.620	11.059	8,835,750
2022-04-29	10.870	11.410	10.870	11.320	10.774	8,313,050
2022-04-28	10.900	11.050	10.620	10.800	10.279	7,757,800
2022-04-27	10.630	11.190	10.520	11.150	10.612	10,207,604
2022-04-26	11.000	11.390	10.800	10.800	10.279	8,776,600
2022-04-25	11.950	11.960	11.070	11.090	10.555	11,411,100
2022-04-22	12.580	12.670	12.190	12.200	11.611	8,601,900
2022-04-21	13.200	13.380	12.700	12.720	12.106	8,441,049
2022-04-20	13.600	13.730	13.200	13.280	12.639	7,030,700
2022-04-19	13.710	14.040	13.460	13.600	12.943	7,075,700
2022-04-18	13.800	13.950	13.210	13.930	13.258	6,997,600
2022-04-15	14.500	14.570	13.900	13.970	13.296	10,433,400
2022-04-14	13.910	14.830	13.870	14.630	13.924	12,538,250
2022-04-13	14.220	14.400	13.820	13.850	13.181	7,429,950
2022-04-12	14.320	14.470	13.900	14.390	13.695	7,356,750
2022-04-11	14.460	14.820	14.020	14.230	13.543	8,853,400
2022-04-08	15.000	15.080	14.320	14.470	13.771	9,365,492
2022-04-07	15.780	15.780	14.920	14.940	14.219	13,135,500
2022-04-06	15.360	16.190	15.320	15.780	15.018	13,170,523
2022-04-01	15.360	15.520	15.110	15.360	14.619	11,942,600
2022-03-31	16.530	16.750	15.520	15.550	14.799	20,206,423
2022-03-30	17.030	17.050	16.410	16.660	15.856	15,027,623
2022-03-29	16.520	17.510	16.510	17.140	16.313	20,920,000
2022-03-28	16.620	17.070	16.440	16.760	15.951	15,577,500
2022-03-25	16.960	16.960	16.200	16.380	15.589	17,136,000
2022-03-24	16.700	17.230	16.200	17.140	16.313	19,571,100
2022-03-23	16.980	17.390	16.750	16.890	16.075	22,362,318
2022-03-22	16.720	17.790	16.320	17.310	16.474	38,039,256
2022-03-21	16.300	16.620	16.150	16.390	15.599	21,127,201
2022-03-18	15.720	16.490	15.520	16.410	15.618	22,809,900
2022-03-17	15.320	16.300	15.230	15.640	14.885	23,785,601
2022-03-16	16.260	16.480	14.720	15.320	14.580	23,515,701
2022-03-15	15.870	16.630	15.770	15.780	15.018	24,664,538
2022-03-14	16.500	17.490	16.200	16.580	15.780	41,336,064
2022-03-11	14.980	16.500	14.830	16.300	15.513	38,486,710
2022-03-10	14.370	15.090	14.290	15.030	14.304	18,143,600
2022-03-09	14.410	14.630	13.450	14.030	13.353	13,245,800
2022-03-08	15.530	15.540	14.400	14.450	13.752	15,448,929
2022-03-07	16.000	16.180	15.450	15.550	14.799	12,657,093
2022-03-04	15.890	16.670	15.830	16.030	15.256	18,144,294
2022-03-03	16.400	16.440	16.010	16.090	15.313	17,512,600
2022-03-02	15.750	16.180	15.660	16.010	15.237	14,763,667
2022-03-01	16.000	16.090	15.670	15.930	15.161	16,822,671
2022-02-28	15.510	16.220	14.960	16.210	15.427	26,527,886
2022-02-25	14.950	15.620	14.950	15.510	14.761	17,677,396
2022-02-24	15.310	15.750	14.690	14.890	14.171	18,160,354
2022-02-23	15.250	15.650	15.160	15.420	14.676	11,751,600
2022-02-22	15.500	15.620	15.060	15.120	14.390	14,695,770
2022-02-21	15.390	15.800	15.370	15.750	14.990	15,336,900
2022-02-18	14.900	15.550	14.860	15.410	14.666	15,401,400
2022-02-17	15.360	15.390	14.990	15.050	14.323	11,782,928
2022-02-16	15.230	15.520	15.000	15.350	14.609	12,571,500
2022-02-15	15.200	15.240	14.700	15.100	14.371	11,414,000
2022-02-14	14.980	15.480	14.880	15.110	14.381	15,184,200
2022-02-11	16.060	16.090	14.880	14.880	14.162	25,385,968
2022-02-10	16.350	16.630	16.140	16.190	15.408	12,919,100
2022-02-09	16.000	16.540	15.880	16.430	15.637	16,312,757
2022-02-08	15.900	16.330	15.730	16.180	15.399	13,087,498

← NewerPage 19 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.