Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.930	9.930	9.850	9.890	9.852	2,515,700
2026-04-17	9.920	9.930	9.840	9.900	9.862	2,669,469
2026-04-16	10.020	10.030	9.810	9.950	9.912	4,567,900
2026-04-15	10.190	10.250	9.930	10.000	9.962	7,897,800
2026-04-14	9.810	10.410	9.660	10.200	10.161	10,111,162
2026-04-13	9.870	9.880	9.650	9.750	9.713	3,021,200
2026-04-10	9.770	10.010	9.740	9.840	9.803	4,022,400
2026-04-09	9.920	10.040	9.680	9.750	9.713	4,688,900
2026-04-08	10.020	10.050	9.810	9.950	9.912	4,637,300
2026-04-07	9.530	9.950	9.440	9.850	9.813	4,840,700
2026-04-03	9.960	9.970	9.520	9.530	9.494	4,634,483
2026-04-02	9.950	10.140	9.920	9.970	9.932	5,687,600
2026-04-01	9.760	9.990	9.650	9.950	9.912	4,407,900
2026-03-31	9.750	9.860	9.630	9.650	9.613	3,472,000
2026-03-30	9.640	9.780	9.580	9.740	9.703	3,553,083
2026-03-27	9.330	9.720	9.330	9.700	9.663	5,056,900
2026-03-26	9.550	9.720	9.360	9.420	9.384	3,722,500
2026-03-25	9.500	9.630	9.470	9.560	9.524	3,792,300
2026-03-24	9.350	9.550	9.210	9.530	9.494	4,180,400
2026-03-23	9.720	9.870	9.080	9.200	9.165	8,438,600
2026-03-20	10.320	10.390	9.880	9.880	9.842	7,899,300
2026-03-19	10.480	10.620	10.260	10.320	10.281	6,004,684
2026-03-18	10.250	10.570	10.250	10.540	10.500	9,495,500
2026-03-17	10.310	10.440	10.230	10.250	10.211	4,478,500
2026-03-16	10.200	10.350	10.170	10.330	10.291	3,297,900
2026-03-13	10.170	10.300	10.160	10.200	10.161	3,336,800
2026-03-12	10.270	10.280	10.140	10.140	10.101	2,493,900
2026-03-11	10.370	10.370	10.230	10.240	10.201	2,575,300
2026-03-10	10.200	10.350	10.200	10.340	10.301	3,282,200
2026-03-09	10.210	10.230	10.090	10.180	10.141	3,594,115
2026-03-06	9.910	10.210	9.910	10.210	10.171	3,744,315
2026-03-05	9.930	10.020	9.890	9.970	9.932	2,835,700
2026-03-04	9.950	9.990	9.760	9.820	9.783	3,873,777
2026-03-03	10.010	10.210	9.960	9.970	9.932	6,104,994
2026-03-02	10.300	10.300	9.980	10.030	9.992	5,050,600
2026-02-27	10.310	10.390	10.310	10.380	10.340	2,516,900
2026-02-26	10.370	10.390	10.260	10.330	10.291	3,204,350
2026-02-25	10.300	10.420	10.260	10.350	10.311	3,388,300
2026-02-24	10.210	10.270	10.160	10.260	10.221	2,572,750
2026-02-13	10.190	10.230	10.120	10.150	10.111	2,871,100
2026-02-12	10.300	10.300	10.120	10.170	10.131	3,431,100
2026-02-11	10.310	10.350	10.280	10.280	10.241	2,090,900
2026-02-10	10.370	10.380	10.310	10.350	10.311	2,839,100
2026-02-09	10.280	10.380	10.280	10.360	10.321	2,592,050
2026-02-06	10.180	10.340	10.180	10.260	10.221	3,111,191
2026-02-05	10.270	10.310	10.200	10.200	10.161	2,631,291
2026-02-04	10.150	10.270	10.110	10.250	10.211	3,288,586
2026-02-03	10.090	10.160	10.070	10.150	10.111	3,483,095
2026-02-02	10.120	10.240	10.030	10.030	9.992	4,847,500
2026-01-30	10.280	10.390	10.070	10.180	10.141	6,024,200
2026-01-29	10.300	10.400	10.180	10.280	10.241	6,357,000
2026-01-28	10.580	10.590	10.340	10.340	10.301	9,127,772
2026-01-27	10.850	10.900	10.410	10.680	10.639	13,547,478
2026-01-26	10.510	11.050	10.510	10.990	10.948	22,202,318
2026-01-23	10.380	10.450	10.340	10.450	10.410	3,731,500
2026-01-22	10.290	10.350	10.240	10.350	10.311	3,007,207
2026-01-21	10.230	10.370	10.180	10.270	10.231	3,019,900
2026-01-20	10.270	10.350	10.200	10.250	10.211	3,692,000
2026-01-19	10.210	10.290	10.130	10.270	10.231	3,845,000
2026-01-16	10.380	10.410	10.160	10.200	10.161	5,848,972

← NewerPage 3 of 21 · 1,212 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.