Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	60.300	60.300	57.300	57.950	56.779	2,891,609
2026-01-19	60.000	61.380	59.380	59.850	58.641	4,099,363
2026-01-16	64.900	65.490	62.220	62.860	61.590	4,324,828
2026-01-15	66.010	68.220	64.300	65.420	64.098	4,486,967
2026-01-14	66.000	70.500	66.000	67.060	65.705	8,063,237
2026-01-13	68.050	70.700	64.160	68.000	66.626	8,621,543
2026-01-12	65.500	69.500	65.490	68.110	66.734	8,490,677
2026-01-09	66.000	68.990	64.440	65.700	64.373	7,398,285
2026-01-08	64.300	69.980	62.720	67.430	66.068	10,297,393
2026-01-07	72.270	72.270	59.660	64.530	63.226	12,621,212
2026-01-06	65.010	69.700	63.890	69.700	68.292	10,288,577
2026-01-05	51.980	58.080	51.900	58.080	56.907	7,019,163
2025-12-31	48.600	48.830	48.130	48.400	47.422	797,361
2025-12-30	49.020	49.200	48.050	48.600	47.618	1,549,144
2025-12-29	47.910	50.110	47.900	49.350	48.353	2,260,440
2025-12-26	49.450	49.450	47.910	48.070	47.099	2,091,846
2025-12-25	46.680	50.200	46.680	49.280	48.285	3,353,634
2025-12-24	46.460	47.000	45.790	46.610	45.668	889,033
2025-12-23	46.950	47.010	46.260	46.500	45.561	874,296
2025-12-22	46.720	47.420	46.500	47.060	46.109	1,371,091
2025-12-19	45.950	47.470	45.720	46.610	45.668	1,373,299
2025-12-18	44.150	46.990	44.150	46.400	45.463	1,953,898
2025-12-17	44.100	44.960	43.550	44.720	43.817	1,040,145
2025-12-16	44.200	44.760	43.690	43.900	43.013	675,898
2025-12-15	44.750	45.430	44.300	44.320	43.425	512,329
2025-12-12	44.600	44.730	44.090	44.540	43.640	461,882
2025-12-11	45.140	45.140	44.230	44.420	43.523	447,112
2025-12-10	45.700	45.700	44.600	44.940	44.032	478,162
2025-12-09	45.780	46.250	45.400	45.430	44.512	619,490
2025-12-08	45.470	45.970	45.400	45.800	44.875	548,944
2025-12-05	44.450	45.350	44.140	45.300	44.385	539,284
2025-12-04	45.150	45.150	44.200	44.450	43.552	574,884
2025-12-03	45.300	46.000	45.010	45.080	44.169	637,732
2025-12-02	46.000	46.000	45.060	45.160	44.248	499,172
2025-12-01	45.350	46.080	45.300	45.930	45.002	1,001,482
2025-11-28	45.220	45.440	44.590	45.230	44.316	493,433
2025-11-27	44.940	45.290	44.510	44.910	44.003	548,450
2025-11-26	44.730	45.220	44.480	44.600	43.699	591,372
2025-11-25	44.750	45.290	44.630	44.820	43.915	775,656
2025-11-24	43.400	44.620	43.240	44.350	43.454	745,576
2025-11-21	45.360	45.900	43.200	43.340	42.465	1,378,024
2025-11-20	46.000	46.270	45.720	45.800	44.875	516,383
2025-11-19	46.750	47.000	45.700	45.980	45.051	866,691
2025-11-18	47.750	47.780	46.610	46.930	45.982	910,815
2025-11-17	47.910	48.060	47.130	47.780	46.815	767,628
2025-11-14	47.800	48.270	47.800	47.900	46.932	879,288
2025-11-13	48.000	48.440	47.360	48.270	47.295	1,400,464
2025-11-12	48.300	49.490	47.930	48.200	47.226	1,883,399
2025-11-11	48.950	49.000	47.930	48.170	47.197	1,179,724
2025-11-10	49.550	50.250	48.670	48.920	47.932	1,424,294
2025-11-07	50.420	50.420	49.000	49.220	48.226	1,554,867
2025-11-06	51.200	51.220	50.150	50.460	49.441	1,580,162
2025-11-05	51.360	51.850	50.560	50.930	49.901	1,373,804
2025-11-04	52.780	52.890	50.700	52.120	51.067	2,082,997
2025-11-03	54.000	54.030	52.310	53.150	52.076	1,968,233
2025-10-31	53.350	55.500	53.120	54.130	53.037	2,583,063
2025-10-30	53.630	54.650	53.050	53.990	52.899	2,558,374
2025-10-29	53.000	55.330	52.330	53.970	52.880	3,277,256
2025-10-28	52.500	53.800	52.090	52.890	51.822	2,624,869
2025-10-27	50.510	53.190	49.240	52.680	51.616	4,027,133

← NewerPage 4 of 5 · 243 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.