Nanjing Medlander Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.150	19.150	18.700	18.790	17.897	264,754
2024-07-26	19.090	19.320	18.980	19.080	18.173	356,694
2024-07-25	18.870	19.280	18.640	19.100	18.192	395,724
2024-07-24	19.300	19.390	18.850	18.900	18.002	566,029
2024-07-23	20.030	20.030	19.400	19.490	18.564	453,558
2024-07-22	20.090	20.290	19.850	20.030	19.078	333,648
2024-07-19	19.750	20.230	19.730	20.000	19.050	442,179
2024-07-18	19.650	19.920	19.370	19.830	18.888	497,713
2024-07-17	19.730	19.910	19.460	19.810	18.869	506,366
2024-07-16	19.660	19.820	19.430	19.670	18.735	464,956
2024-07-15	20.250	20.250	19.600	19.730	18.792	644,230
2024-07-12	20.400	20.680	20.110	20.260	19.297	722,607
2024-07-11	19.700	20.470	19.700	20.080	19.126	889,809
2024-07-10	19.380	19.590	19.000	19.350	18.431	496,756
2024-07-09	18.760	19.400	18.750	19.380	18.459	668,326
2024-07-08	19.450	19.530	18.850	18.890	17.992	716,575
2024-07-05	18.710	18.710	18.710	18.710	17.821	0
2024-07-04	19.540	19.580	18.710	18.710	17.821	697,982
2024-07-03	19.610	19.730	19.320	19.360	18.440	522,325
2024-07-02	19.650	20.170	19.520	19.710	18.773	526,701
2024-07-01	19.700	19.760	19.000	19.610	18.678	652,173
2024-06-28	19.920	20.140	19.600	19.800	18.859	612,318
2024-06-27	20.350	20.630	19.820	19.860	18.916	635,485
2024-06-26	18.900	20.540	18.890	20.440	19.469	953,092
2024-06-25	19.050	19.380	18.860	19.000	18.097	589,481
2024-06-24	20.320	20.340	19.330	19.360	17.869	854,287
2024-06-21	20.750	20.850	20.060	20.350	18.782	1,021,335
2024-06-20	20.610	21.340	20.300	20.770	19.170	830,540
2024-06-19	20.700	20.870	20.470	20.750	19.151	561,178
2024-06-18	20.610	20.880	20.440	20.560	18.976	417,029
2024-06-17	20.620	20.830	20.170	20.630	19.041	561,110
2024-06-14	21.400	21.400	20.530	20.630	19.041	568,463
2024-06-13	20.780	21.380	20.380	21.060	19.438	578,327
2024-06-12	20.540	21.280	20.540	20.750	19.151	644,337
2024-06-11	19.810	20.600	19.530	20.570	18.985	705,976
2024-06-07	19.680	20.230	19.480	19.840	18.312	865,070
2024-06-06	20.860	21.140	19.050	19.310	17.822	1,558,590
2024-06-05	21.510	21.800	20.880	21.000	19.382	727,444
2024-06-04	22.050	22.180	21.370	21.740	20.065	1,083,409
2024-06-03	22.510	23.040	21.930	22.280	20.564	887,454
2024-05-31	22.650	23.060	22.480	22.770	21.016	728,336
2024-05-30	22.510	22.880	22.170	22.650	20.905	615,404
2024-05-29	21.990	22.500	21.970	22.370	20.647	714,928
2024-05-28	22.000	22.340	21.540	21.930	20.241	1,255,578
2024-05-27	23.220	23.220	20.810	22.010	20.314	2,246,052
2024-05-24	23.630	23.980	23.330	23.470	21.662	611,833
2024-05-23	24.030	24.300	23.600	23.880	22.040	727,834
2024-05-22	23.980	24.200	23.800	24.050	22.197	460,718
2024-05-21	24.100	24.100	23.630	23.830	21.994	504,534
2024-05-20	24.020	24.280	23.790	24.110	22.253	585,628
2024-05-17	23.790	24.120	23.620	23.960	22.114	508,408
2024-05-16	23.510	24.080	23.510	23.790	21.957	421,034
2024-05-15	23.630	23.990	23.150	23.880	22.040	673,798
2024-05-14	23.870	24.110	23.450	23.780	21.948	917,933
2024-05-13	24.750	24.750	23.680	23.740	21.911	1,149,091
2024-05-10	25.330	25.330	24.350	24.900	22.982	1,006,874
2024-05-09	24.000	25.200	23.850	25.100	23.166	1,472,692
2024-05-08	24.040	24.350	23.800	24.010	22.160	1,003,574
2024-05-07	23.960	24.110	23.610	23.960	22.114	1,186,600
2024-05-06	23.500	24.380	23.500	23.950	22.105	1,681,414

← NewerPage 10 of 17 · 1,016 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.5000 CNY
2025-11-27	0.3000 CNY
2025-06-17	0.4000 CNY
2024-10-08	0.4000 CNY
2024-06-25	0.6000 CNY
2023-05-31	0.8000 CNY
2022-11-24	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.