Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.160	11.200	11.050	11.160	11.118	5,026,300
2025-07-21	11.150	11.210	11.090	11.150	11.108	4,367,200
2025-07-18	11.080	11.170	10.970	11.160	11.118	4,992,200
2025-07-17	11.040	11.150	11.020	11.120	11.078	5,616,900
2025-07-16	10.810	11.090	10.790	11.060	11.018	6,547,000
2025-07-15	10.960	11.040	10.700	10.850	10.809	7,149,700
2025-07-14	10.860	11.120	10.800	11.030	10.988	6,696,100
2025-07-11	10.840	10.890	10.760	10.860	10.819	4,384,094
2025-07-10	10.840	10.920	10.750	10.840	10.799	4,845,900
2025-07-09	10.870	10.930	10.690	10.800	10.759	6,854,600
2025-07-08	10.620	11.120	10.560	10.830	10.789	9,773,000
2025-07-07	10.550	10.710	10.550	10.590	10.550	3,181,100
2025-07-04	10.690	10.710	10.560	10.560	10.520	3,382,600
2025-07-03	10.570	10.680	10.540	10.660	10.619	4,201,000
2025-07-02	10.600	10.620	10.450	10.570	10.530	4,374,300
2025-07-01	10.520	10.630	10.480	10.600	10.560	5,636,200
2025-06-30	10.380	10.510	10.340	10.490	10.450	4,348,500
2025-06-27	10.330	10.470	10.330	10.360	10.321	3,061,477
2025-06-26	10.440	10.450	10.290	10.330	10.291	3,442,300
2025-06-25	10.440	10.490	10.340	10.440	10.400	3,188,700
2025-06-24	10.290	10.460	10.210	10.440	10.400	4,307,531
2025-06-23	9.980	10.250	9.930	10.240	10.201	4,555,600
2025-06-20	10.110	10.160	10.050	10.090	9.917	2,687,200
2025-06-19	10.320	10.320	10.050	10.100	9.927	4,473,400
2025-06-18	10.540	10.540	10.290	10.320	10.143	4,362,600
2025-06-17	10.400	10.710	10.400	10.540	10.360	7,176,400
2025-06-16	10.310	10.470	10.300	10.340	10.163	3,251,100
2025-06-13	10.580	10.660	10.340	10.340	10.163	4,280,800
2025-06-12	10.550	10.590	10.460	10.590	10.409	3,189,800
2025-06-11	10.630	10.670	10.530	10.560	10.379	3,781,103
2025-06-10	10.620	10.720	10.470	10.590	10.409	6,171,003
2025-06-09	10.360	10.670	10.360	10.650	10.468	5,860,101
2025-06-06	10.400	10.450	10.300	10.350	10.173	3,108,900
2025-06-05	10.500	10.520	10.330	10.410	10.232	3,870,500
2025-06-04	10.480	10.580	10.420	10.490	10.310	4,232,000
2025-06-03	10.280	10.480	10.210	10.480	10.301	5,693,901
2025-05-30	10.280	10.440	10.250	10.290	10.114	4,405,700
2025-05-29	10.040	10.320	10.000	10.300	10.124	4,598,699
2025-05-28	10.100	10.140	10.030	10.050	9.878	2,614,500
2025-05-27	10.010	10.100	9.990	10.090	9.917	3,032,476
2025-05-26	10.200	10.240	9.970	10.050	9.878	5,090,500
2025-05-23	10.360	10.380	10.190	10.200	10.025	6,737,800
2025-05-22	10.350	10.350	10.100	10.100	9.927	5,715,700
2025-05-21	10.390	10.450	10.330	10.370	10.192	4,356,300
2025-05-20	10.290	10.420	10.220	10.410	10.232	5,124,500
2025-05-19	10.330	10.340	10.160	10.230	10.055	3,684,700
2025-05-16	10.260	10.320	10.180	10.300	10.124	3,670,437
2025-05-15	10.280	10.330	10.170	10.240	10.065	3,599,000
2025-05-14	10.390	10.410	10.230	10.320	10.143	4,324,400
2025-05-13	10.430	10.490	10.310	10.420	10.242	4,366,100
2025-05-12	10.390	10.450	10.240	10.380	10.202	4,766,800
2025-05-09	10.380	10.380	10.260	10.310	10.133	3,539,200
2025-05-08	10.300	10.400	10.220	10.390	10.212	4,143,000
2025-05-07	10.260	10.390	10.200	10.290	10.114	4,473,131
2025-05-06	10.190	10.270	10.170	10.210	10.035	4,973,460
2025-04-30	10.080	10.190	10.050	10.120	9.947	4,417,200
2025-04-29	9.980	10.100	9.870	10.040	9.868	5,398,800
2025-04-28	10.180	10.300	9.940	9.970	9.799	14,942,500
2025-04-25	11.040	11.120	10.820	10.910	10.723	7,274,300
2025-04-24	11.160	11.270	11.000	11.020	10.831	7,784,200

← NewerPage 6 of 21 · 1,216 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.