Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.550	10.550	10.350	10.360	10.321	4,383,879
2026-01-14	10.440	10.660	10.370	10.550	10.510	9,215,100
2026-01-13	10.300	10.580	10.270	10.460	10.420	9,419,034
2026-01-12	10.210	10.290	10.180	10.280	10.241	4,836,900
2026-01-09	10.130	10.200	10.070	10.190	10.151	4,521,400
2026-01-08	10.020	10.140	9.980	10.140	10.101	4,027,400
2026-01-07	10.110	10.130	10.010	10.050	10.012	3,140,600
2026-01-06	10.170	10.180	10.070	10.100	10.062	3,678,877
2026-01-05	9.890	10.180	9.890	10.130	10.091	4,979,897
2025-12-31	9.840	9.910	9.810	9.850	9.813	2,116,920
2025-12-30	9.820	9.920	9.780	9.870	9.832	1,907,877
2025-12-29	9.970	9.970	9.830	9.850	9.813	2,376,400
2025-12-26	10.010	10.030	9.930	9.950	9.912	2,517,200
2025-12-25	10.040	10.040	9.970	10.030	9.992	2,069,500
2025-12-24	9.950	10.050	9.920	10.020	9.982	1,801,800
2025-12-23	10.000	10.020	9.910	9.950	9.912	1,804,400
2025-12-22	10.080	10.100	9.980	10.000	9.962	2,152,800
2025-12-19	9.970	10.120	9.960	10.100	10.062	2,358,600
2025-12-18	9.840	10.020	9.810	10.000	9.962	2,939,700
2025-12-17	9.750	9.850	9.660	9.840	9.803	2,989,300
2025-12-16	9.870	9.900	9.740	9.770	9.733	2,856,100
2025-12-15	9.770	9.940	9.770	9.890	9.852	2,516,000
2025-12-12	9.940	9.980	9.850	9.890	9.852	2,592,217
2025-12-11	10.110	10.130	9.900	9.920	9.882	4,208,800
2025-12-10	10.190	10.200	10.050	10.110	10.072	4,287,400
2025-12-09	10.360	10.390	10.190	10.210	10.171	3,150,600
2025-12-08	10.380	10.430	10.340	10.360	10.321	2,661,500
2025-12-05	10.320	10.360	10.210	10.360	10.321	3,279,400
2025-12-04	10.370	10.420	10.240	10.320	10.281	2,790,100
2025-12-03	10.430	10.470	10.340	10.410	10.370	3,671,700
2025-12-02	10.510	10.530	10.370	10.440	10.400	2,675,500
2025-12-01	10.530	10.590	10.480	10.510	10.470	3,327,100
2025-11-28	10.540	10.560	10.430	10.500	10.460	2,956,000
2025-11-27	10.430	10.610	10.380	10.540	10.500	3,718,300
2025-11-26	10.470	10.730	10.430	10.430	10.390	5,024,600
2025-11-25	10.400	10.590	10.320	10.500	10.460	4,153,400
2025-11-24	10.230	10.380	10.160	10.330	10.291	3,795,300
2025-11-21	10.560	10.680	10.150	10.160	10.121	6,356,891
2025-11-20	10.690	10.750	10.530	10.630	10.590	4,392,025
2025-11-19	10.830	10.870	10.630	10.660	10.619	4,503,300
2025-11-18	10.910	10.960	10.810	10.830	10.789	4,946,400
2025-11-17	11.000	11.010	10.840	10.910	10.868	5,276,000
2025-11-14	10.850	11.110	10.840	11.040	10.998	7,008,200
2025-11-13	10.870	10.940	10.770	10.920	10.878	5,128,268
2025-11-12	10.740	10.970	10.730	10.900	10.859	7,363,568
2025-11-11	10.660	10.770	10.600	10.730	10.689	4,061,120
2025-11-10	10.640	10.690	10.550	10.680	10.639	3,958,220
2025-11-07	10.550	10.650	10.500	10.640	10.600	3,872,500
2025-11-06	10.560	10.580	10.480	10.560	10.520	3,004,700
2025-11-05	10.510	10.590	10.450	10.560	10.520	3,401,800
2025-11-04	10.520	10.520	10.420	10.510	10.470	3,076,600
2025-11-03	10.450	10.540	10.380	10.500	10.460	3,747,300
2025-10-31	10.190	10.460	10.190	10.420	10.380	5,798,500
2025-10-30	10.250	10.290	10.180	10.190	10.151	3,605,000
2025-10-29	10.450	10.520	10.220	10.260	10.221	6,189,230
2025-10-28	10.480	10.550	10.420	10.510	10.470	3,646,900
2025-10-27	10.440	10.550	10.380	10.490	10.450	4,058,100
2025-10-24	10.530	10.540	10.410	10.420	10.380	3,426,000
2025-10-23	10.460	10.520	10.360	10.510	10.470	3,147,725
2025-10-22	10.440	10.550	10.410	10.470	10.430	3,205,400

← NewerPage 4 of 5 · 242 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.