Nanjing Medlander Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.980 | 23.560 | 22.820 | 23.350 | 21.551 | 1,277,118 |
| 2024-04-29 | 22.090 | 23.480 | 22.080 | 22.950 | 21.182 | 2,010,441 |
| 2024-04-26 | 21.470 | 22.470 | 21.400 | 22.170 | 20.462 | 2,218,327 |
| 2024-04-25 | 20.370 | 20.870 | 20.370 | 20.710 | 19.115 | 454,786 |
| 2024-04-24 | 20.330 | 20.560 | 20.160 | 20.470 | 18.893 | 406,926 |
| 2024-04-23 | 20.120 | 20.560 | 19.900 | 20.310 | 18.745 | 448,380 |
| 2024-04-22 | 19.890 | 20.560 | 19.110 | 19.990 | 18.450 | 352,013 |
| 2024-04-19 | 19.750 | 20.090 | 19.330 | 19.780 | 18.256 | 517,141 |
| 2024-04-18 | 19.950 | 20.300 | 19.420 | 20.040 | 18.496 | 690,347 |
| 2024-04-17 | 19.930 | 20.550 | 19.330 | 19.920 | 18.385 | 1,081,345 |
| 2024-04-16 | 20.460 | 20.460 | 18.690 | 19.220 | 17.739 | 861,836 |
| 2024-04-15 | 22.110 | 22.280 | 19.740 | 20.540 | 18.958 | 1,211,585 |
| 2024-04-12 | 22.220 | 22.620 | 22.040 | 22.130 | 20.425 | 349,840 |
| 2024-04-11 | 22.830 | 23.000 | 22.140 | 22.310 | 20.591 | 497,762 |
| 2024-04-10 | 23.490 | 23.550 | 22.500 | 22.800 | 21.044 | 377,731 |
| 2024-04-09 | 23.180 | 23.650 | 23.080 | 23.610 | 21.791 | 343,554 |
| 2024-04-08 | 24.040 | 24.330 | 23.010 | 23.260 | 21.468 | 479,164 |
| 2024-04-03 | 24.280 | 24.350 | 23.660 | 24.160 | 22.299 | 325,738 |
| 2024-04-02 | 24.460 | 24.460 | 24.000 | 24.110 | 22.253 | 275,706 |
| 2024-04-01 | 23.690 | 24.500 | 23.680 | 24.420 | 22.539 | 516,895 |
| 2024-03-29 | 23.660 | 23.690 | 23.180 | 23.690 | 21.865 | 104,039 |
| 2024-03-28 | 23.110 | 23.960 | 22.930 | 23.470 | 21.662 | 302,137 |
| 2024-03-27 | 23.500 | 23.880 | 23.190 | 23.190 | 21.403 | 457,273 |
| 2024-03-26 | 23.530 | 23.820 | 23.030 | 23.490 | 21.680 | 463,956 |
| 2024-03-25 | 24.020 | 24.500 | 23.430 | 23.430 | 21.625 | 530,729 |
| 2024-03-22 | 24.980 | 25.050 | 24.210 | 24.420 | 22.539 | 505,645 |
| 2024-03-21 | 25.400 | 25.500 | 24.650 | 25.080 | 23.148 | 644,745 |
| 2024-03-20 | 25.050 | 25.750 | 24.950 | 25.400 | 23.443 | 532,221 |
| 2024-03-19 | 25.380 | 25.530 | 25.100 | 25.200 | 23.259 | 530,783 |
| 2024-03-18 | 24.500 | 25.440 | 24.380 | 25.370 | 23.416 | 953,355 |
| 2024-03-15 | 24.720 | 25.040 | 24.400 | 24.680 | 22.779 | 772,006 |
| 2024-03-14 | 25.470 | 25.700 | 24.630 | 24.920 | 23.000 | 539,331 |
| 2024-03-13 | 25.150 | 25.570 | 24.910 | 25.170 | 23.231 | 802,953 |
| 2024-03-12 | 25.350 | 25.350 | 24.700 | 25.130 | 23.194 | 711,110 |
| 2024-03-11 | 24.370 | 25.370 | 24.070 | 25.100 | 23.166 | 1,084,701 |
| 2024-03-08 | 23.970 | 24.540 | 23.630 | 24.460 | 22.576 | 505,785 |
| 2024-03-07 | 24.630 | 24.630 | 23.580 | 24.000 | 22.151 | 542,627 |
| 2024-03-06 | 25.070 | 25.070 | 23.920 | 24.630 | 22.733 | 874,669 |
| 2024-03-05 | 25.880 | 25.900 | 24.510 | 24.850 | 22.936 | 1,222,667 |
| 2024-03-04 | 25.100 | 26.280 | 24.450 | 26.160 | 24.145 | 1,765,251 |
| 2024-03-01 | 24.500 | 25.440 | 24.130 | 25.000 | 23.074 | 1,526,281 |
| 2024-02-29 | 22.790 | 24.190 | 22.500 | 24.170 | 22.308 | 842,585 |
| 2024-02-28 | 25.260 | 25.850 | 22.000 | 22.960 | 21.191 | 1,425,275 |
| 2024-02-27 | 25.000 | 25.240 | 24.650 | 25.220 | 23.277 | 800,739 |
| 2024-02-26 | 24.630 | 25.830 | 24.030 | 25.100 | 23.166 | 1,667,726 |
| 2024-02-23 | 24.320 | 24.870 | 23.750 | 24.780 | 22.871 | 1,234,428 |
| 2024-02-22 | 24.360 | 24.740 | 23.550 | 24.240 | 22.373 | 919,017 |
| 2024-02-21 | 22.450 | 24.970 | 22.180 | 24.270 | 22.400 | 1,844,513 |
| 2024-02-20 | 23.900 | 23.900 | 21.850 | 22.850 | 21.090 | 1,293,011 |
| 2024-02-19 | 24.500 | 25.090 | 22.370 | 23.110 | 21.330 | 2,252,205 |
| 2024-02-08 | 19.380 | 22.790 | 18.100 | 22.790 | 21.034 | 1,229,567 |
| 2024-02-07 | 19.550 | 19.990 | 17.830 | 18.990 | 17.527 | 1,348,925 |
| 2024-02-06 | 19.130 | 20.020 | 17.640 | 19.370 | 17.878 | 1,034,888 |
| 2024-02-05 | 20.390 | 20.690 | 18.500 | 19.110 | 17.638 | 882,465 |
| 2024-02-02 | 22.280 | 22.870 | 20.340 | 21.060 | 19.438 | 929,921 |
| 2024-02-01 | 22.090 | 22.930 | 22.010 | 22.300 | 20.582 | 900,302 |
| 2024-01-31 | 24.350 | 24.350 | 21.680 | 22.300 | 20.582 | 1,519,308 |
| 2024-01-30 | 25.370 | 25.370 | 23.780 | 24.020 | 22.170 | 1,230,377 |
| 2024-01-29 | 26.380 | 26.810 | 25.190 | 25.340 | 23.388 | 1,010,531 |
| 2024-01-26 | 27.550 | 27.720 | 26.330 | 26.550 | 24.505 | 746,664 |
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.