Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.180	10.260	10.110	10.200	10.025	2,925,862
2025-01-17	10.030	10.130	9.990	10.090	9.917	2,372,477
2025-01-16	10.150	10.170	9.990	10.060	9.888	3,268,300
2025-01-15	10.110	10.130	10.000	10.110	9.937	2,672,567
2025-01-14	9.760	10.120	9.760	10.120	9.947	3,861,900
2025-01-13	9.650	9.780	9.510	9.760	9.593	2,911,785
2025-01-10	9.970	10.010	9.700	9.700	9.534	3,175,300
2025-01-09	9.910	10.080	9.820	9.970	9.799	3,126,800
2025-01-08	10.100	10.130	9.760	9.980	9.809	4,442,100
2025-01-07	9.980	10.090	9.890	10.090	9.917	3,867,456
2025-01-06	9.930	10.150	9.780	9.980	9.809	4,949,357
2025-01-03	10.200	10.290	9.930	9.950	9.780	4,767,400
2025-01-02	10.440	10.530	10.070	10.150	9.976	4,921,803
2024-12-31	10.860	10.890	10.450	10.450	10.271	5,172,304
2024-12-30	10.960	10.960	10.730	10.860	10.674	2,599,300
2024-12-27	10.840	11.040	10.760	10.970	10.782	3,870,577
2024-12-26	10.760	10.880	10.730	10.790	10.605	2,501,060
2024-12-25	11.000	11.070	10.650	10.750	10.566	4,678,560
2024-12-24	10.880	10.990	10.820	10.980	10.792	3,880,348
2024-12-23	11.270	11.320	10.850	10.870	10.684	5,310,098
2024-12-20	11.150	11.320	11.080	11.270	11.077	3,436,500
2024-12-19	11.090	11.200	10.960	11.170	10.979	4,730,735
2024-12-18	11.230	11.330	11.100	11.200	11.008	3,378,610
2024-12-17	11.570	11.650	11.180	11.200	11.008	6,062,912
2024-12-16	11.520	11.700	11.500	11.580	11.382	5,930,559
2024-12-13	11.840	11.840	11.490	11.530	11.333	6,744,505
2024-12-12	11.730	11.850	11.690	11.850	11.647	7,440,235
2024-12-11	11.600	11.730	11.600	11.690	11.490	5,388,000
2024-12-10	11.980	12.100	11.600	11.630	11.431	8,671,300
2024-12-09	11.760	11.880	11.570	11.680	11.480	7,596,000
2024-12-06	11.480	11.680	11.440	11.640	11.441	6,158,751
2024-12-05	11.350	11.540	11.320	11.480	11.283	4,002,499
2024-12-04	11.580	11.610	11.320	11.370	11.175	5,665,209
2024-12-03	11.760	11.760	11.510	11.660	11.460	8,302,671
2024-12-02	11.600	11.800	11.590	11.770	11.568	9,494,672
2024-11-29	11.500	11.690	11.440	11.610	11.411	10,312,190
2024-11-28	11.440	11.620	11.350	11.500	11.303	7,978,101
2024-11-27	11.460	11.470	10.960	11.430	11.234	8,307,379
2024-11-26	11.430	11.680	11.380	11.480	11.283	10,423,200
2024-11-25	10.890	11.580	10.850	11.540	11.342	13,365,973
2024-11-22	11.420	11.470	10.800	10.810	10.625	7,611,400
2024-11-21	11.430	11.530	11.280	11.420	11.224	4,881,400
2024-11-20	11.140	11.430	11.100	11.430	11.234	6,294,000
2024-11-19	10.860	11.160	10.860	11.160	10.969	4,904,877
2024-11-18	10.980	11.150	10.770	10.860	10.674	6,002,700
2024-11-15	11.200	11.350	10.950	10.960	10.772	5,345,100
2024-11-14	11.550	11.580	11.200	11.240	11.048	5,251,200
2024-11-13	11.560	11.800	11.310	11.550	11.352	7,452,625
2024-11-12	11.700	11.980	11.530	11.680	11.480	11,818,500
2024-11-11	11.480	11.680	11.330	11.680	11.480	7,794,800
2024-11-08	11.590	11.690	11.410	11.490	11.293	9,535,100
2024-11-07	11.030	11.530	10.990	11.530	11.333	10,631,400
2024-11-06	11.090	11.230	10.990	11.010	10.821	7,119,760
2024-11-05	10.770	11.050	10.740	11.050	10.861	6,738,910
2024-11-04	10.550	10.820	10.540	10.820	10.635	4,733,373
2024-11-01	10.790	10.920	10.560	10.590	10.409	6,751,100
2024-10-31	10.880	11.030	10.790	10.900	10.713	6,553,779
2024-10-30	10.960	11.070	10.700	10.840	10.654	6,586,218
2024-10-29	11.370	11.530	10.970	10.990	10.802	8,741,500
2024-10-28	11.370	11.370	11.150	11.370	11.175	9,089,100

← NewerPage 8 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.