Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.180	11.390	11.150	11.170	10.979	9,694,240
2025-04-22	11.180	11.240	11.060	11.100	10.910	8,023,400
2025-04-21	11.070	11.270	10.980	11.230	11.038	9,010,203
2025-04-18	11.180	11.310	11.060	11.070	10.880	8,885,983
2025-04-17	11.400	11.430	11.160	11.230	11.038	13,291,577
2025-04-16	10.850	11.600	10.390	11.420	11.224	21,960,744
2025-04-15	10.790	10.990	10.590	10.930	10.743	8,617,300
2025-04-14	11.060	11.060	10.720	10.790	10.605	10,882,400
2025-04-11	10.650	11.210	10.650	10.850	10.664	12,471,323
2025-04-10	10.770	11.060	10.670	10.790	10.605	13,674,577
2025-04-09	10.250	10.770	9.400	10.660	10.477	17,571,100
2025-04-08	10.170	10.840	10.090	10.530	10.350	17,405,481
2025-04-07	11.300	11.710	9.700	10.030	9.858	20,383,277
2025-04-03	11.820	12.220	11.730	11.850	11.647	17,297,160
2025-04-02	11.700	12.080	11.610	11.940	11.736	25,402,520
2025-04-01	11.030	12.670	11.000	11.790	11.588	30,786,847
2025-03-31	11.290	11.290	10.870	10.970	10.782	5,222,800
2025-03-28	11.170	11.480	11.170	11.310	11.116	5,582,986
2025-03-27	11.110	11.280	10.930	11.210	11.018	5,107,400
2025-03-26	11.000	11.180	10.950	11.160	10.969	3,251,616
2025-03-25	11.020	11.080	10.840	10.990	10.802	3,350,700
2025-03-24	11.080	11.190	10.780	10.990	10.802	5,501,409
2025-03-21	11.260	11.420	11.070	11.120	10.930	4,374,200
2025-03-20	11.410	11.480	11.290	11.310	11.116	3,650,400
2025-03-19	11.460	11.570	11.400	11.430	11.234	4,408,600
2025-03-18	11.440	11.520	11.360	11.470	11.274	4,214,800
2025-03-17	11.350	11.520	11.300	11.450	11.254	5,360,609
2025-03-14	11.090	11.360	11.070	11.350	11.156	4,891,600
2025-03-13	11.100	11.160	10.960	11.120	10.930	4,020,000
2025-03-12	11.240	11.290	11.100	11.120	10.930	4,460,200
2025-03-11	11.180	11.290	11.150	11.250	11.057	4,380,000
2025-03-10	11.470	11.560	11.270	11.400	11.205	6,704,200
2025-03-07	11.380	11.390	11.170	11.280	11.087	4,977,000
2025-03-06	11.200	11.420	11.160	11.350	11.156	5,923,501
2025-03-05	11.320	11.330	11.040	11.180	10.989	4,260,815
2025-03-04	10.980	11.320	10.900	11.310	11.116	6,465,200
2025-03-03	10.860	11.190	10.860	10.980	10.792	4,159,100
2025-02-28	11.130	11.180	10.860	10.870	10.684	4,749,747
2025-02-27	11.220	11.260	10.950	11.130	10.939	5,843,167
2025-02-26	11.180	11.260	11.150	11.260	11.067	5,293,482
2025-02-25	11.260	11.330	11.140	11.200	11.008	6,098,355
2025-02-24	11.350	11.430	11.240	11.340	11.146	7,040,600
2025-02-21	11.510	11.670	11.340	11.420	11.224	9,806,433
2025-02-20	11.400	11.870	11.300	11.560	11.362	13,324,898
2025-02-19	10.980	11.460	10.840	11.260	11.067	10,771,299
2025-02-18	11.480	11.480	10.940	10.990	10.802	11,303,828
2025-02-17	11.210	11.590	11.170	11.480	11.283	19,209,340
2025-02-14	10.550	10.980	10.490	10.980	10.792	10,228,840
2025-02-13	10.710	10.710	10.500	10.510	10.330	3,142,300
2025-02-12	10.700	10.730	10.580	10.710	10.527	3,194,559
2025-02-11	10.780	10.800	10.630	10.740	10.556	3,808,559
2025-02-10	10.590	10.790	10.550	10.780	10.595	4,683,659
2025-02-07	10.420	10.580	10.380	10.540	10.360	4,614,959
2025-02-06	10.280	10.440	10.180	10.430	10.251	3,472,800
2025-02-05	10.280	10.310	10.180	10.280	10.104	3,011,000
2025-01-27	10.230	10.370	10.190	10.210	10.035	3,061,659
2025-01-24	10.190	10.200	10.080	10.180	10.006	2,824,800
2025-01-23	10.170	10.290	10.160	10.180	10.006	3,255,390
2025-01-22	10.160	10.180	10.040	10.080	9.907	2,282,800
2025-01-21	10.220	10.250	10.100	10.160	9.986	2,622,862

← NewerPage 7 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.