Ningbo MedicalSystem Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 18.890 | 19.110 | 18.800 | 18.880 | 17.969 | 1,848,300 |
| 2021-11-04 | 18.750 | 19.180 | 18.660 | 18.960 | 18.045 | 2,427,813 |
| 2021-11-03 | 18.060 | 19.200 | 18.060 | 18.850 | 17.940 | 4,490,200 |
| 2021-11-02 | 18.060 | 18.190 | 17.800 | 18.070 | 17.198 | 1,905,700 |
| 2021-11-01 | 18.180 | 18.360 | 17.980 | 18.110 | 17.236 | 2,150,600 |
| 2021-10-29 | 17.720 | 18.440 | 17.720 | 18.180 | 17.302 | 2,552,090 |
| 2021-10-28 | 18.120 | 18.220 | 17.940 | 17.940 | 17.074 | 1,451,400 |
| 2021-10-27 | 18.140 | 18.150 | 17.850 | 18.120 | 17.245 | 2,146,000 |
| 2021-10-26 | 18.220 | 18.300 | 17.680 | 18.010 | 17.141 | 4,225,901 |
| 2021-10-25 | 18.600 | 18.760 | 18.080 | 18.200 | 17.321 | 3,764,900 |
| 2021-10-22 | 19.180 | 19.340 | 18.510 | 18.770 | 17.864 | 3,027,801 |
| 2021-10-21 | 18.830 | 19.070 | 18.700 | 18.860 | 17.950 | 2,433,867 |
| 2021-10-20 | 19.000 | 19.230 | 18.800 | 18.900 | 17.988 | 3,017,167 |
| 2021-10-19 | 19.360 | 19.360 | 19.020 | 19.120 | 18.197 | 3,340,097 |
| 2021-10-18 | 18.800 | 19.500 | 18.730 | 19.190 | 18.264 | 5,442,839 |
| 2021-10-15 | 19.100 | 19.160 | 18.530 | 18.770 | 17.864 | 2,585,388 |
| 2021-10-14 | 18.980 | 19.300 | 18.790 | 18.960 | 18.045 | 3,638,933 |
← NewerPage 21 of 21 · 1,217 trading days
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.