Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	50.260	50.260	46.180	49.200	49.200	2,054,675
2026-07-20	50.610	52.500	48.900	49.850	49.850	2,113,175
2026-07-17	58.000	58.740	50.360	50.560	50.560	3,520,570
2026-07-16	58.750	59.800	56.130	58.130	58.130	3,035,311
2026-07-15	59.200	61.190	58.610	59.400	59.400	3,658,378
2026-07-14	55.400	60.500	55.000	60.000	60.000	4,128,879
2026-07-13	57.870	58.470	54.790	54.820	54.820	2,223,379
2026-07-10	56.990	59.330	55.710	58.120	58.120	2,732,007
2026-07-09	57.680	58.470	56.040	57.050	57.050	1,925,515
2026-07-08	57.230	58.170	55.800	57.970	57.970	2,015,992
2026-07-07	59.080	59.080	55.780	57.800	57.800	2,748,369
2026-07-06	59.000	60.600	58.100	59.820	59.820	3,008,628
2026-07-03	58.500	59.780	57.030	58.760	58.760	2,916,853
2026-07-02	55.850	59.980	55.740	57.860	57.860	3,965,448
2026-07-01	53.500	58.000	52.000	56.700	56.700	5,690,146
2026-06-30	56.280	56.280	52.050	53.270	53.270	3,274,830
2026-06-29	54.220	56.840	52.000	56.840	56.840	3,509,533
2026-06-26	57.130	57.290	53.870	53.900	53.900	1,971,428
2026-06-25	54.450	56.580	53.770	56.170	56.170	2,414,559
2026-06-24	55.860	58.000	55.000	55.470	55.470	3,935,322
2026-06-23	53.010	56.100	53.010	54.960	54.960	2,116,719
2026-06-22	53.050	54.450	51.280	53.910	53.910	1,811,164
2026-06-18	53.000	53.800	52.230	53.450	53.450	1,657,902
2026-06-17	53.100	53.990	52.300	53.560	52.478	1,328,255
2026-06-16	52.840	53.870	51.610	53.400	52.321	1,691,019
2026-06-15	51.060	53.820	50.600	53.190	52.116	2,047,747
2026-06-12	48.700	50.770	48.500	50.300	49.284	1,465,516
2026-06-11	48.330	49.360	47.840	48.200	47.226	761,665
2026-06-10	50.070	50.090	48.240	48.900	47.912	1,077,217
2026-06-09	49.780	50.230	49.220	50.070	49.059	963,470
2026-06-08	49.890	51.060	48.780	49.670	48.667	1,405,231
2026-06-05	50.460	51.790	50.460	50.700	49.676	1,318,375
2026-06-04	51.150	51.420	49.930	50.470	49.450	1,239,760
2026-06-03	52.040	52.540	51.000	51.440	50.401	1,350,189
2026-06-02	51.910	53.300	51.350	52.210	51.155	1,406,429
2026-06-01	51.390	53.000	51.370	51.850	50.803	1,370,930
2026-05-29	56.360	56.520	51.500	51.500	50.460	3,132,554
2026-05-28	54.960	56.930	53.460	56.920	55.770	2,293,580
2026-05-27	56.070	56.300	54.380	54.760	53.654	1,453,346
2026-05-26	56.890	56.890	55.250	55.880	54.751	1,343,095
2026-05-25	57.880	58.750	56.360	57.260	56.103	1,477,217
2026-05-22	57.120	58.150	56.500	57.780	56.613	1,811,362
2026-05-21	59.200	60.060	56.890	57.100	55.947	2,111,467
2026-05-20	60.140	60.800	58.600	59.160	57.965	2,105,196
2026-05-19	62.000	64.290	60.080	60.910	59.680	2,636,536
2026-05-18	62.000	62.210	60.700	61.150	59.915	1,673,234
2026-05-15	63.000	63.270	61.420	62.180	60.924	1,860,657
2026-05-14	63.080	63.500	61.450	61.870	60.620	1,931,322
2026-05-13	63.020	64.440	62.520	63.090	61.816	3,053,872
2026-05-12	64.000	64.520	61.630	63.160	61.884	2,906,991
2026-05-11	65.400	66.500	64.100	64.500	63.197	2,558,894
2026-05-08	64.340	65.800	63.400	65.210	63.893	2,450,688
2026-05-07	62.000	64.990	61.680	64.680	63.373	3,840,424
2026-05-06	63.020	64.200	61.510	61.900	60.650	3,821,235
2026-04-30	63.140	68.000	61.010	64.260	62.962	6,373,026
2026-04-29	63.000	64.380	61.210	63.500	62.217	3,242,924
2026-04-28	63.830	64.980	61.190	63.020	61.747	4,256,297
2026-04-27	59.700	62.910	59.110	61.680	60.434	1,969,931
2026-04-24	58.910	61.970	58.910	60.230	59.013	2,155,953
2026-04-23	60.480	60.480	58.660	59.270	58.073	1,559,230

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	1.0820 CNY
2025-06-17	0.8000 CNY
2024-06-05	1.5058 CNY
2023-06-07	0.6876 CNY
2022-06-14	1.3018 CNY
2021-05-24	1.0510 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.