Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	40.900	41.290	40.250	40.360	40.360	941,729
2026-10-20	38.650	41.800	38.580	40.880	40.880	1,613,349
2026-10-19	38.380	38.970	37.960	38.700	38.700	746,882
2026-10-16	39.100	39.880	38.520	38.800	38.800	1,103,716
2026-10-15	38.810	39.560	38.170	38.410	38.410	863,188
2026-10-14	40.860	41.000	39.600	39.600	39.600	864,340
2026-10-13	40.910	41.350	39.500	40.790	40.790	1,331,867
2026-10-12	41.610	42.290	40.970	41.420	41.420	1,173,256
2026-10-09	41.290	41.870	39.830	41.540	41.540	1,362,332
2026-10-08	42.440	42.970	41.160	41.620	41.620	878,178
2026-09-30	42.960	43.000	41.980	42.250	42.250	796,444
2026-09-29	42.240	43.240	42.000	42.410	42.410	815,207
2026-09-28	43.070	43.950	42.080	42.600	42.600	1,133,704
2026-09-24	44.250	44.630	43.000	43.070	43.070	1,018,724
2026-09-23	44.000	44.420	43.610	44.110	44.110	1,073,476
2026-09-22	43.600	44.500	43.360	44.200	44.200	1,570,656
2026-09-21	43.080	44.500	43.080	44.070	44.070	1,294,997
2026-09-18	42.400	43.280	42.400	42.750	42.750	1,004,616
2026-09-17	42.500	43.350	42.120	42.360	42.360	823,518
2026-09-16	41.000	42.610	40.760	42.220	42.220	1,126,945
2026-09-15	41.000	41.500	40.980	41.060	41.060	514,747
2026-09-14	40.280	41.370	40.120	41.060	41.060	812,215
2026-09-11	41.230	41.230	39.800	40.500	40.500	1,084,706
2026-09-10	42.220	42.300	41.260	41.280	41.280	1,088,416
2026-09-09	43.640	43.640	42.360	42.380	42.380	1,301,202
2026-09-08	44.000	44.160	43.450	43.690	43.690	1,187,592
2026-09-07	43.960	44.630	43.590	44.330	44.330	975,418
2026-09-04	44.110	45.400	43.820	44.300	44.300	1,338,763
2026-09-03	43.980	44.590	43.460	43.960	43.960	1,371,643
2026-09-02	45.030	45.390	44.210	44.410	44.410	1,158,891
2026-09-01	46.000	46.350	45.090	45.460	45.460	1,614,938
2026-08-31	46.080	46.270	45.400	46.090	46.090	899,769
2026-08-28	47.400	47.470	46.000	46.080	46.080	1,276,933
2026-08-27	46.570	47.320	46.270	47.250	47.250	1,263,083
2026-08-26	47.070	48.200	45.880	46.750	46.750	1,420,506
2026-08-25	45.520	47.170	45.030	46.900	46.900	1,218,602
2026-08-24	48.600	48.700	45.160	45.680	45.680	1,756,871
2026-08-21	49.650	49.920	48.060	48.240	48.240	1,536,575
2026-08-20	48.510	51.540	48.510	50.440	50.440	2,718,212
2026-08-19	49.700	49.700	47.870	47.910	47.910	1,444,741
2026-08-18	50.250	50.430	49.110	49.760	49.760	1,088,567
2026-08-17	50.270	50.700	49.210	50.250	50.250	1,527,152
2026-08-14	50.300	51.480	49.550	50.270	50.270	1,218,122
2026-08-13	50.000	51.380	49.800	50.080	50.080	1,512,723
2026-08-12	49.200	51.380	49.000	50.410	50.410	1,834,761
2026-08-11	49.800	50.250	49.030	49.150	49.150	1,488,719
2026-08-10	50.110	50.760	49.010	49.820	49.820	1,629,874
2026-08-07	49.100	50.280	48.500	50.020	50.020	2,946,702
2026-08-06	49.150	49.300	48.050	49.100	49.100	1,251,514
2026-08-05	48.710	49.500	48.340	49.140	49.140	1,412,540
2026-08-04	47.100	48.880	47.000	48.800	48.800	1,865,366
2026-08-03	46.960	47.670	46.310	46.730	46.730	1,109,340
2026-07-31	46.280	47.500	45.560	47.100	47.100	1,476,445
2026-07-30	47.980	47.980	45.040	45.280	45.280	1,556,690
2026-07-29	49.300	49.300	45.770	46.830	46.830	2,330,433
2026-07-28	48.360	51.260	48.260	48.900	48.900	2,659,289
2026-07-27	44.720	49.850	44.720	49.000	49.000	2,445,461
2026-07-24	46.970	48.340	45.120	45.260	45.260	1,770,697
2026-07-23	47.540	48.580	46.500	46.970	46.970	1,630,752
2026-07-22	49.300	50.000	47.450	47.690	47.690	1,673,891

Page 1 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.