Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	60.480	60.480	58.660	59.270	58.073	1,559,230
2026-04-22	61.280	61.280	59.680	60.550	59.327	1,293,341
2026-04-21	61.020	61.700	59.340	60.960	59.729	1,969,905
2026-04-20	59.430	63.800	59.000	61.620	60.375	3,574,576
2026-04-17	58.790	59.900	57.880	59.390	58.190	1,560,814
2026-04-16	58.030	59.330	57.770	58.280	57.103	1,316,049
2026-04-15	59.700	59.930	57.810	58.030	56.858	1,694,312
2026-04-14	59.670	60.100	58.350	59.760	58.553	2,175,837
2026-04-13	54.620	59.950	54.620	58.870	57.681	3,290,271
2026-04-10	53.880	55.860	53.650	54.950	53.840	1,517,297
2026-04-09	54.010	54.590	53.350	53.520	52.439	941,623
2026-04-08	53.090	54.850	53.070	54.850	53.742	1,361,956
2026-04-07	52.410	53.280	51.000	52.150	51.097	858,113
2026-04-03	52.820	53.490	52.010	52.090	51.038	884,677
2026-04-02	53.700	54.360	52.800	52.990	51.920	1,424,518
2026-04-01	52.000	53.860	51.890	53.350	52.272	1,569,198
2026-03-31	51.560	52.960	51.030	51.030	49.999	1,096,723
2026-03-30	51.460	52.310	51.460	51.950	50.901	929,135
2026-03-27	50.210	52.480	50.210	52.320	51.263	822,941
2026-03-26	52.070	52.790	50.680	51.050	50.019	970,941
2026-03-25	51.980	52.780	51.700	52.190	51.136	1,237,776
2026-03-24	50.660	51.990	49.850	51.960	50.910	1,842,599
2026-03-23	52.690	53.340	49.190	49.680	48.676	2,095,983
2026-03-20	56.670	57.000	53.340	53.340	52.262	2,168,961
2026-03-19	57.000	58.250	56.120	56.530	55.388	1,739,686
2026-03-18	57.930	59.500	56.880	58.270	57.093	1,225,603
2026-03-17	59.550	60.050	57.820	57.900	56.730	1,798,832
2026-03-16	62.000	62.050	59.160	59.300	58.102	3,323,789
2026-03-13	61.530	65.550	59.700	62.410	61.149	4,262,484
2026-03-12	61.500	63.670	60.600	62.840	61.571	3,386,166
2026-03-11	61.880	63.950	60.080	62.500	61.237	4,303,628
2026-03-10	60.000	61.270	58.610	60.530	59.307	3,785,934
2026-03-09	56.710	59.950	56.400	59.230	58.034	3,827,354
2026-03-06	54.500	58.290	54.500	56.710	55.564	2,563,196
2026-03-05	55.250	56.400	54.290	55.090	53.977	1,777,613
2026-03-04	53.500	55.300	53.500	53.740	52.654	1,411,070
2026-03-03	57.800	58.090	53.700	53.800	52.713	2,488,784
2026-03-02	57.500	59.340	56.570	57.740	56.574	2,005,933
2026-02-27	55.960	58.540	55.860	58.540	57.357	2,803,100
2026-02-26	56.770	56.770	55.620	55.810	54.683	1,215,931
2026-02-25	56.020	57.360	56.000	56.460	55.319	1,326,675
2026-02-24	57.780	57.780	55.370	55.950	54.820	1,606,777
2026-02-13	56.890	57.950	56.080	57.310	56.152	1,852,396
2026-02-12	56.040	56.850	55.820	56.560	55.417	941,959
2026-02-11	56.880	57.200	56.000	56.180	55.045	940,487
2026-02-10	56.240	57.020	56.020	56.590	55.447	885,741
2026-02-09	56.010	57.200	55.850	56.800	55.653	1,412,405
2026-02-06	54.950	56.110	54.610	55.270	54.154	1,459,625
2026-02-05	57.500	58.230	56.000	56.310	55.172	2,181,114
2026-02-04	56.270	57.380	55.690	57.210	56.054	2,136,015
2026-02-03	55.140	56.320	55.140	56.130	54.996	951,652
2026-02-02	55.300	56.850	54.800	54.960	53.850	1,138,757
2026-01-30	56.100	56.900	54.300	55.420	54.300	1,650,874
2026-01-29	56.500	58.190	55.880	56.020	54.888	2,072,154
2026-01-28	57.190	57.500	56.420	56.720	55.574	1,452,867
2026-01-27	56.600	57.980	55.310	57.540	56.378	1,970,400
2026-01-26	59.370	59.740	56.680	57.000	55.849	2,646,826
2026-01-23	57.800	59.500	57.410	59.350	58.151	3,127,606
2026-01-22	57.400	58.190	57.010	57.260	56.103	1,808,481
2026-01-21	57.710	58.300	56.810	57.500	56.338	1,884,262

← NewerPage 3 of 21 · 1,218 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.