Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16.410	16.410	15.670	15.900	15.132	12,498,590
2022-01-28	16.000	16.460	15.810	16.140	15.361	15,837,600
2022-01-27	17.020	17.150	16.000	16.050	15.275	21,669,300
2022-01-26	17.360	17.750	16.680	16.780	15.970	19,039,400
2022-01-25	18.800	19.050	17.300	17.420	16.579	25,341,234
2022-01-24	20.000	20.010	18.770	18.880	17.969	33,173,201
2022-01-21	22.860	22.880	20.610	20.660	19.663	34,602,438
2022-01-20	24.850	26.200	23.020	23.330	22.204	38,819,864
2022-01-19	23.980	25.320	23.570	25.150	23.936	39,264,292
2022-01-18	27.130	27.180	24.030	24.340	23.165	55,930,807
2022-01-17	28.500	29.900	26.500	28.500	27.124	84,394,319
2022-01-14	23.060	28.140	22.900	28.140	26.782	92,340,564
2022-01-13	22.330	24.230	21.650	23.450	22.318	64,389,598
2022-01-12	22.930	26.300	22.430	22.540	21.452	75,144,275
2022-01-11	22.270	22.740	21.700	22.430	21.347	10,468,055
2022-01-10	21.550	22.670	21.550	22.440	21.357	11,874,553
2022-01-07	21.350	22.080	21.200	21.420	20.386	7,408,758
2022-01-06	20.650	21.400	20.400	21.320	20.291	4,183,500
2022-01-05	21.000	21.230	20.280	20.550	19.558	3,916,500
2022-01-04	21.300	21.880	21.020	21.100	20.081	4,817,185
2021-12-31	21.140	21.790	21.140	21.310	20.281	3,887,200
2021-12-30	21.350	21.450	21.020	21.130	20.110	3,301,180
2021-12-29	20.840	21.570	20.840	21.290	20.262	3,785,600
2021-12-28	21.380	21.380	20.620	21.020	20.005	3,938,991
2021-12-27	20.250	21.310	20.040	20.850	19.843	5,236,583
2021-12-24	20.070	20.430	19.970	20.230	19.253	3,382,658
2021-12-23	20.340	20.450	19.890	20.070	19.101	6,202,148
2021-12-22	20.550	20.970	20.500	20.750	19.748	2,733,200
2021-12-21	20.850	20.990	20.390	20.690	19.691	4,269,586
2021-12-20	20.800	21.380	20.610	20.850	19.843	3,844,500
2021-12-17	21.400	21.600	20.750	20.790	19.786	5,835,453
2021-12-16	22.080	22.250	21.460	21.510	20.472	6,392,258
2021-12-15	22.380	23.070	21.900	22.100	21.033	6,230,170
2021-12-14	23.150	23.200	21.980	22.090	21.024	6,833,630
2021-12-13	22.110	23.090	22.000	22.800	21.699	6,327,609
2021-12-10	21.910	22.550	21.670	22.110	21.043	3,249,067
2021-12-09	21.980	22.400	21.710	22.010	20.947	4,077,088
2021-12-08	22.300	22.680	21.830	21.970	20.909	5,395,601
2021-12-07	21.780	22.800	21.600	22.280	21.204	5,427,090
2021-12-06	21.950	22.980	21.810	22.200	21.128	7,904,708
2021-12-03	22.180	22.180	21.570	21.630	20.586	5,007,177
2021-12-02	22.160	22.700	22.000	22.310	21.233	5,096,672
2021-12-01	23.210	23.430	22.220	22.240	21.166	8,613,402
2021-11-30	22.610	23.540	22.300	23.050	21.937	10,887,997
2021-11-29	20.530	23.500	20.380	22.580	21.490	16,496,416
2021-11-26	20.990	21.800	20.400	20.520	19.529	7,008,133
2021-11-25	20.270	20.490	20.020	20.290	19.311	3,780,100
2021-11-24	19.850	20.280	19.800	20.280	19.301	4,648,077
2021-11-23	19.700	20.090	19.500	19.850	18.892	3,819,900
2021-11-22	19.160	19.910	18.980	19.680	18.730	3,620,999
2021-11-19	19.000	19.460	18.980	19.160	18.235	2,417,999
2021-11-18	19.530	19.590	18.980	18.980	18.064	3,981,400
2021-11-17	19.650	19.950	19.490	19.610	18.663	4,104,425
2021-11-16	19.590	19.840	19.490	19.640	18.692	3,914,159
2021-11-15	19.330	19.930	19.330	19.590	18.644	4,790,400
2021-11-12	19.150	19.430	19.110	19.220	18.292	2,055,547
2021-11-11	19.200	19.400	19.120	19.200	18.273	2,313,088
2021-11-10	19.380	19.460	19.090	19.320	18.387	3,106,626
2021-11-09	18.750	19.840	18.600	19.280	18.349	5,957,571
2021-11-08	18.990	19.080	18.500	18.610	17.712	2,298,588

← NewerPage 20 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.