Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.440	10.550	10.410	10.470	10.430	3,205,400
2025-10-21	10.360	10.440	10.310	10.440	10.400	4,169,800
2025-10-20	10.190	10.390	10.160	10.370	10.331	3,662,384
2025-10-17	10.310	10.380	10.150	10.190	10.151	3,758,900
2025-10-16	10.360	10.410	10.270	10.310	10.271	3,036,400
2025-10-15	10.200	10.390	10.200	10.370	10.331	3,658,849
2025-10-14	10.380	10.400	10.160	10.200	10.161	4,558,154
2025-10-13	10.150	10.280	9.950	10.260	10.221	4,661,100
2025-10-10	10.260	10.410	10.230	10.360	10.321	3,836,300
2025-10-09	10.360	10.400	10.200	10.290	10.251	3,802,295
2025-09-30	10.310	10.370	10.260	10.310	10.271	3,202,400
2025-09-29	10.280	10.330	10.130	10.300	10.261	3,382,500
2025-09-26	10.270	10.380	10.190	10.260	10.221	2,958,600
2025-09-25	10.430	10.490	10.260	10.320	10.281	3,248,700
2025-09-24	10.240	10.430	10.240	10.430	10.390	3,641,848
2025-09-23	10.430	10.430	10.080	10.260	10.221	4,808,348
2025-09-22	10.490	10.600	10.340	10.410	10.370	3,152,200
2025-09-19	10.540	10.570	10.350	10.450	10.410	4,478,700
2025-09-18	10.790	10.810	10.480	10.540	10.500	5,647,505
2025-09-17	10.810	10.830	10.740	10.770	10.729	3,744,500
2025-09-16	10.750	10.820	10.640	10.820	10.779	4,001,000
2025-09-15	10.870	10.880	10.730	10.750	10.709	3,366,200
2025-09-12	10.900	10.920	10.770	10.840	10.799	4,514,525
2025-09-11	10.740	10.910	10.560	10.900	10.859	4,617,200
2025-09-10	10.740	10.800	10.690	10.780	10.739	3,835,100
2025-09-09	10.890	10.940	10.680	10.720	10.679	5,105,900
2025-09-08	10.710	10.940	10.670	10.910	10.868	6,004,301
2025-09-05	10.670	10.710	10.530	10.700	10.659	5,231,925
2025-09-04	10.620	10.790	10.520	10.650	10.609	5,572,724
2025-09-03	10.810	10.890	10.560	10.600	10.560	7,078,101
2025-09-02	11.010	11.020	10.680	10.800	10.759	6,101,366
2025-09-01	10.880	11.080	10.840	11.000	10.958	5,683,500
2025-08-29	10.900	11.050	10.820	10.930	10.888	7,417,885
2025-08-28	11.070	11.230	10.660	10.990	10.948	9,163,634
2025-08-27	11.570	11.650	11.060	11.070	11.028	10,564,800
2025-08-26	11.500	11.680	11.420	11.590	11.546	6,161,639
2025-08-25	11.510	11.640	11.430	11.510	11.466	6,710,100
2025-08-22	11.550	11.570	11.370	11.520	11.476	6,414,839
2025-08-21	11.670	11.750	11.500	11.560	11.516	5,135,900
2025-08-20	11.760	11.770	11.510	11.660	11.616	6,385,600
2025-08-19	11.680	11.850	11.600	11.770	11.725	6,584,600
2025-08-18	11.650	11.900	11.620	11.680	11.636	7,368,100
2025-08-15	11.390	11.600	11.360	11.600	11.556	5,378,501
2025-08-14	11.720	11.750	11.400	11.400	11.357	8,547,403
2025-08-13	11.890	11.900	11.630	11.730	11.685	7,947,700
2025-08-12	11.820	12.200	11.790	11.870	11.825	10,385,500
2025-08-11	11.680	11.840	11.660	11.820	11.775	7,030,700
2025-08-08	11.750	11.970	11.600	11.780	11.735	8,147,600
2025-08-07	11.660	11.960	11.650	11.740	11.695	8,822,303
2025-08-06	11.760	11.820	11.550	11.630	11.586	6,866,403
2025-08-05	11.820	11.950	11.700	11.750	11.705	7,238,000
2025-08-04	11.580	11.840	11.410	11.840	11.795	9,220,700
2025-08-01	11.400	11.800	11.400	11.670	11.626	11,054,703
2025-07-31	11.470	11.670	11.370	11.410	11.367	8,754,100
2025-07-30	11.550	11.680	11.390	11.490	11.446	9,075,500
2025-07-29	11.430	11.600	11.240	11.550	11.506	7,742,400
2025-07-28	11.350	11.550	11.300	11.390	11.347	5,413,600
2025-07-25	11.280	11.540	11.240	11.350	11.307	7,445,300
2025-07-24	11.120	11.330	11.090	11.280	11.237	7,763,941
2025-07-23	11.170	11.240	11.050	11.080	11.038	5,380,630

← NewerPage 5 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.