Ningbo MedicalSystem Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.270	11.440	11.220	11.410	11.215	5,670,900
2024-10-24	11.190	11.390	11.160	11.280	11.087	5,316,642
2024-10-23	11.390	11.400	11.190	11.250	11.057	6,739,580
2024-10-22	11.170	11.440	11.170	11.380	11.185	7,510,330
2024-10-21	11.110	11.230	10.890	11.160	10.969	7,415,100
2024-10-18	10.720	11.260	10.660	11.040	10.851	7,993,600
2024-10-17	10.790	10.980	10.740	10.750	10.566	4,568,100
2024-10-16	10.550	10.880	10.540	10.780	10.595	4,254,842
2024-10-15	10.900	11.060	10.720	10.750	10.566	5,778,800
2024-10-14	10.860	10.950	10.500	10.920	10.733	6,295,947
2024-10-11	11.380	11.380	10.630	10.730	10.546	8,547,047
2024-10-10	11.500	11.870	11.240	11.350	11.156	9,670,355
2024-10-09	12.210	12.420	11.320	11.350	11.156	15,392,974
2024-10-08	13.090	13.240	11.860	12.690	12.473	22,819,144
2024-09-30	10.390	11.470	10.290	11.290	11.097	16,207,996
2024-09-27	9.670	10.250	9.650	10.020	9.848	7,627,500
2024-09-26	9.290	9.580	9.280	9.580	9.416	4,344,515
2024-09-25	9.330	9.450	9.250	9.310	9.151	4,027,515
2024-09-24	8.990	9.220	8.900	9.210	9.052	3,558,600
2024-09-23	8.900	8.950	8.810	8.930	8.777	2,146,040
2024-09-20	9.000	9.000	8.840	8.900	8.748	2,135,000
2024-09-19	8.760	8.980	8.690	8.960	8.807	3,002,200
2024-09-18	8.910	8.950	8.600	8.700	8.551	3,478,203
2024-09-13	9.050	9.080	8.900	8.910	8.757	2,653,059
2024-09-12	9.040	9.260	9.040	9.050	8.895	2,078,400
2024-09-11	9.100	9.170	9.020	9.080	8.925	2,100,100
2024-09-10	9.250	9.310	8.990	9.140	8.984	2,714,500
2024-09-09	9.150	9.370	9.090	9.230	9.072	2,980,871
2024-09-06	9.350	9.450	9.110	9.140	8.984	2,628,600
2024-09-05	9.320	9.460	9.300	9.380	9.219	2,632,200
2024-09-04	9.260	9.450	9.220	9.320	9.160	3,285,380
2024-09-03	9.310	9.390	9.210	9.270	9.111	3,063,956
2024-09-02	9.370	9.520	9.280	9.290	9.131	4,469,116
2024-08-30	9.310	9.500	9.280	9.410	9.249	5,614,200
2024-08-29	9.000	9.390	9.000	9.370	9.210	6,164,490
2024-08-28	8.940	9.070	8.790	8.990	8.836	2,900,203
2024-08-27	8.900	9.090	8.880	8.950	8.797	3,440,300
2024-08-26	8.830	8.920	8.740	8.900	8.748	2,536,700
2024-08-23	8.860	8.910	8.740	8.840	8.689	2,822,400
2024-08-22	8.990	9.100	8.880	8.890	8.738	3,978,690
2024-08-21	9.100	9.150	8.990	9.010	8.856	4,351,300
2024-08-20	9.400	9.460	9.120	9.170	9.013	5,875,790
2024-08-19	9.740	9.850	9.410	9.460	9.298	10,875,023
2024-08-16	9.300	9.830	9.150	9.750	9.583	11,780,637
2024-08-15	9.240	9.500	9.180	9.280	9.121	5,670,261
2024-08-14	9.150	9.220	9.060	9.110	8.954	3,155,200
2024-08-13	9.300	9.320	9.080	9.200	9.042	5,412,228
2024-08-12	9.520	9.650	9.250	9.370	9.210	8,898,100
2024-08-09	9.320	9.350	9.150	9.170	9.013	2,477,400
2024-08-08	9.100	9.350	9.080	9.280	9.121	3,463,900
2024-08-07	9.260	9.280	9.130	9.130	8.974	2,408,400
2024-08-06	8.980	9.260	8.980	9.260	9.101	3,872,800
2024-08-05	9.190	9.280	8.930	8.930	8.777	4,231,400
2024-08-02	9.170	9.350	9.100	9.200	9.042	3,926,200
2024-08-01	9.190	9.280	9.130	9.170	9.013	2,978,800
2024-07-31	8.890	9.220	8.820	9.200	9.042	4,790,311
2024-07-30	8.820	8.940	8.760	8.870	8.718	2,225,254
2024-07-29	8.880	8.880	8.720	8.800	8.649	1,972,500
2024-07-26	8.670	8.870	8.660	8.850	8.698	2,277,154
2024-07-25	8.600	8.830	8.570	8.690	8.541	3,057,004

← NewerPage 9 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.