Ningbo David Medical Device Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 11.850 | 11.890 | 11.610 | 11.740 | 11.181 | 1,208,902 |
| 2021-11-05 | 11.900 | 11.970 | 11.800 | 11.850 | 11.286 | 1,539,920 |
| 2021-11-04 | 12.030 | 12.120 | 11.830 | 11.910 | 11.343 | 1,706,721 |
| 2021-11-03 | 11.650 | 12.080 | 11.570 | 11.920 | 11.352 | 2,570,019 |
| 2021-11-02 | 11.820 | 12.000 | 11.520 | 11.530 | 10.981 | 1,962,518 |
| 2021-11-01 | 11.740 | 11.840 | 11.600 | 11.820 | 11.257 | 1,392,402 |
| 2021-10-29 | 11.600 | 11.780 | 11.530 | 11.700 | 11.143 | 1,294,600 |
| 2021-10-28 | 11.820 | 11.860 | 11.450 | 11.540 | 10.991 | 2,060,800 |
| 2021-10-27 | 12.090 | 12.120 | 11.600 | 11.760 | 11.200 | 4,165,062 |
| 2021-10-26 | 12.390 | 12.480 | 12.340 | 12.410 | 11.819 | 5,245,562 |
| 2021-10-25 | 13.160 | 13.590 | 13.160 | 13.500 | 12.857 | 1,413,600 |
| 2021-10-22 | 13.440 | 13.520 | 13.190 | 13.220 | 12.591 | 2,194,276 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.0800 CNY |
| 2025-06-30 | 0.0870 CNY |
| 2024-06-19 | 0.1800 CNY |
| 2023-05-09 | 0.1500 CNY |
| 2022-04-26 | 0.1000 CNY |
| 2021-03-16 | 0.1500 CNY |
| 2020-05-26 | 0.0400 CNY |
| 2019-06-13 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.