Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	47.020	49.990	46.770	49.100	48.108	2,051,264
2025-10-23	47.850	47.850	45.710	46.890	45.943	1,383,533
2025-10-22	48.380	48.380	47.660	47.790	46.825	582,452
2025-10-21	47.890	48.170	47.260	48.170	47.197	727,286
2025-10-20	47.200	48.580	47.190	47.370	46.413	1,373,739
2025-10-17	49.230	49.300	46.580	46.580	45.639	1,705,124
2025-10-16	49.790	50.580	49.000	49.230	48.236	1,252,396
2025-10-15	49.480	50.300	48.550	49.860	48.853	1,167,920
2025-10-14	50.040	51.140	49.130	49.330	48.334	1,057,970
2025-10-13	49.050	51.300	48.020	50.290	49.274	1,474,596
2025-10-10	52.000	52.970	50.680	50.760	49.735	1,793,118
2025-10-09	49.460	52.000	49.450	51.500	50.460	2,255,557
2025-09-30	48.900	49.800	48.680	49.590	48.588	956,934
2025-09-29	48.660	49.250	47.810	49.250	48.255	822,682
2025-09-26	48.910	49.110	48.170	48.410	47.432	895,470
2025-09-25	49.090	50.100	48.910	49.000	48.010	1,202,828
2025-09-24	48.440	49.600	48.380	49.540	48.539	1,100,512
2025-09-23	49.550	49.660	47.150	48.520	47.540	1,564,110
2025-09-22	49.970	50.360	49.080	49.550	48.549	983,839
2025-09-19	50.570	51.430	49.240	49.550	48.549	1,506,751
2025-09-18	52.330	52.980	50.520	51.030	49.999	1,945,980
2025-09-17	52.000	52.480	51.500	52.180	51.126	1,280,985
2025-09-16	50.780	52.380	50.770	52.180	51.126	1,400,855
2025-09-15	50.880	51.360	50.500	50.770	49.744	1,013,732
2025-09-12	51.300	51.450	50.150	50.880	49.852	1,652,382
2025-09-11	50.900	51.180	49.210	51.140	50.107	1,783,252
2025-09-10	51.220	52.100	51.050	51.150	50.117	910,811
2025-09-09	54.490	54.490	51.010	51.250	50.215	1,837,459
2025-09-08	51.500	54.800	51.200	53.920	52.831	2,668,344
2025-09-05	51.380	51.770	49.710	51.600	50.558	1,449,193
2025-09-04	51.990	52.410	49.610	50.800	49.774	1,870,310
2025-09-03	51.950	52.160	50.700	51.200	50.166	1,603,091
2025-09-02	53.350	53.760	50.660	51.250	50.215	2,549,443
2025-09-01	52.530	53.790	52.000	53.580	52.498	2,580,625
2025-08-29	52.650	53.650	52.340	52.960	51.890	2,170,322
2025-08-28	53.890	54.500	51.400	52.600	51.537	3,311,406
2025-08-27	54.900	55.500	53.300	53.400	52.321	2,622,168
2025-08-26	55.500	56.560	54.510	54.900	53.791	2,044,922
2025-08-25	54.050	56.500	54.050	55.550	54.428	2,761,697
2025-08-22	54.500	55.360	54.090	54.720	53.615	1,931,383
2025-08-21	55.880	56.200	53.800	54.120	53.027	2,584,833
2025-08-20	57.500	57.500	54.800	55.880	54.751	2,824,615
2025-08-19	55.230	59.500	55.010	57.500	56.338	4,146,846
2025-08-18	55.740	56.700	54.810	55.780	54.653	4,178,983
2025-08-15	55.100	56.300	54.180	55.510	54.389	3,579,464
2025-08-14	55.500	56.980	53.700	54.520	53.419	4,696,040
2025-08-13	55.000	57.300	53.930	56.000	54.869	4,865,740
2025-08-12	53.000	56.570	52.660	55.860	54.732	5,543,509
2025-08-11	52.110	53.840	51.710	53.000	51.929	4,916,359
2025-08-08	55.000	58.830	52.010	52.730	51.665	8,310,862
2025-08-07	50.110	56.000	50.110	53.550	52.468	7,089,628
2025-08-06	48.770	51.570	48.060	50.630	49.607	6,267,903
2025-08-05	46.530	48.490	46.230	48.460	47.481	5,008,300
2025-08-04	45.550	46.370	44.000	46.310	45.375	2,159,251
2025-08-01	46.640	46.640	44.720	45.500	44.581	2,586,222
2025-07-31	46.950	46.950	45.510	46.240	45.306	2,173,513
2025-07-30	45.880	46.900	45.500	46.570	45.629	2,696,019
2025-07-29	44.970	45.990	44.250	45.790	44.865	2,409,490
2025-07-28	45.010	45.700	44.900	44.980	44.071	1,189,792
2025-07-25	44.600	45.390	44.210	45.000	44.091	1,696,982

← NewerPage 5 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.