Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.020	9.190	8.690	8.700	8.700	6,639,000
2026-07-16	8.890	9.120	8.810	9.040	9.040	5,640,271
2026-07-15	8.700	8.990	8.680	8.920	8.920	4,105,400
2026-07-14	8.600	8.830	8.470	8.770	8.770	4,498,200
2026-07-13	8.450	8.640	8.390	8.580	8.580	4,699,300
2026-07-10	8.350	8.600	8.040	8.460	8.460	3,955,400
2026-07-09	8.400	8.550	8.200	8.310	8.310	3,277,800
2026-07-08	8.550	8.570	8.380	8.470	8.470	2,231,800
2026-07-07	8.630	8.630	8.370	8.490	8.490	3,283,500
2026-07-06	8.530	8.750	8.440	8.630	8.630	4,098,500
2026-07-03	8.400	8.560	8.350	8.530	8.530	2,764,800
2026-07-02	8.360	8.510	8.270	8.350	8.350	2,823,200
2026-07-01	8.060	8.380	7.960	8.350	8.350	3,819,306
2026-06-30	8.280	8.280	8.010	8.030	8.030	2,589,883
2026-06-29	8.030	8.310	7.830	8.290	8.290	4,203,700
2026-06-26	8.180	8.220	8.010	8.010	8.010	2,417,300
2026-06-25	8.380	8.380	8.060	8.190	8.190	2,541,500
2026-06-24	8.590	8.640	8.300	8.380	8.380	2,797,816
2026-06-23	8.290	8.700	8.290	8.570	8.570	3,875,616
2026-06-22	8.380	8.380	7.980	8.340	8.340	3,905,000
2026-06-18	8.370	8.460	8.300	8.370	8.370	2,553,190
2026-06-17	8.530	8.600	8.330	8.390	8.390	2,526,330
2026-06-16	8.590	8.600	8.440	8.530	8.530	2,250,047
2026-06-15	8.640	8.800	8.510	8.630	8.630	3,780,939
2026-06-12	8.590	8.730	8.460	8.620	8.620	2,504,839
2026-06-11	8.590	8.640	8.350	8.510	8.510	2,212,500
2026-06-10	8.630	8.670	8.490	8.660	8.627	2,604,800
2026-06-09	8.710	8.790	8.560	8.620	8.587	2,342,200
2026-06-08	8.850	8.930	8.600	8.700	8.667	3,144,050
2026-06-05	8.810	9.000	8.790	8.910	8.876	2,631,600
2026-06-04	8.930	9.100	8.750	8.810	8.776	2,674,500
2026-06-03	9.140	9.150	9.000	9.010	8.976	2,258,300
2026-06-02	9.270	9.350	9.120	9.150	9.115	3,255,100
2026-06-01	9.100	9.390	9.020	9.290	9.255	3,881,300
2026-05-29	9.050	9.190	8.990	9.150	9.115	3,146,079
2026-05-28	9.020	9.170	8.900	9.050	9.016	2,861,180
2026-05-27	9.210	9.210	8.940	9.030	8.996	3,878,600
2026-05-26	9.470	9.470	9.110	9.200	9.165	4,195,000
2026-05-25	9.440	9.620	9.300	9.400	9.364	3,305,530
2026-05-22	9.550	9.580	9.350	9.440	9.404	4,509,800
2026-05-21	9.790	9.960	9.450	9.470	9.434	8,386,717
2026-05-20	10.030	10.050	9.780	9.840	9.803	3,495,437
2026-05-19	9.980	10.120	9.920	10.030	9.992	3,410,800
2026-05-18	10.100	10.100	9.900	9.970	9.932	4,459,620
2026-05-15	10.140	10.200	9.960	10.010	9.972	3,542,900
2026-05-14	10.280	10.280	10.050	10.050	10.012	3,633,900
2026-05-13	10.280	10.340	10.200	10.240	10.201	3,724,930
2026-05-12	10.550	10.550	10.250	10.290	10.251	5,937,260
2026-05-11	10.310	10.640	10.280	10.600	10.560	7,019,720
2026-05-08	10.190	10.390	10.190	10.330	10.291	4,102,200
2026-05-07	10.190	10.220	10.080	10.190	10.151	3,960,600
2026-05-06	10.080	10.230	10.050	10.190	10.151	4,288,500
2026-04-30	10.020	10.170	10.010	10.090	10.052	4,720,700
2026-04-29	9.780	10.170	9.740	10.090	10.052	8,175,900
2026-04-28	9.700	9.850	9.650	9.660	9.623	2,695,300
2026-04-27	9.730	9.790	9.580	9.740	9.703	2,869,900
2026-04-24	9.600	9.730	9.500	9.700	9.663	2,601,751
2026-04-23	9.750	9.810	9.590	9.640	9.603	3,494,900
2026-04-22	9.790	9.810	9.720	9.770	9.733	2,182,100
2026-04-21	9.880	9.940	9.720	9.780	9.743	3,068,100

← NewerPage 2 of 21 · 1,215 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.