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
2024-01-25	26.540	27.820	26.180	27.570	25.446	726,522
2024-01-24	26.450	26.620	25.540	26.540	24.495	406,177
2024-01-23	26.580	26.790	25.820	26.270	24.246	572,372
2024-01-22	28.290	28.290	26.190	26.200	24.182	887,806
2024-01-19	28.330	28.740	28.060	28.190	26.018	429,608
2024-01-18	28.980	29.140	27.700	28.300	26.120	683,673
2024-01-17	29.830	30.020	28.900	28.900	26.674	443,785
2024-01-16	30.200	30.360	29.510	29.990	27.680	684,089
2024-01-15	30.600	30.600	30.600	30.600	28.243	0
2024-01-12	30.940	31.140	30.500	30.600	28.243	370,604
2024-01-11	31.670	32.000	30.960	31.020	28.630	577,265
2024-01-10	31.310	31.660	30.760	31.420	28.999	352,850
2024-01-09	31.490	31.680	30.580	31.340	28.926	310,692
2024-01-08	31.400	31.650	31.020	31.020	28.630	392,872
2024-01-05	32.440	32.690	31.650	31.690	29.249	569,932
2024-01-04	32.980	32.990	32.220	32.550	30.042	386,556
2024-01-03	32.800	33.360	32.610	32.760	30.236	417,035
2024-01-02	33.300	33.570	32.540	33.360	30.790	602,937
2023-12-29	33.080	33.500	32.710	33.310	30.744	446,474
2023-12-28	32.480	33.400	32.010	33.040	30.495	615,266
2023-12-27	32.050	32.470	31.960	32.350	29.858	344,916
2023-12-26	32.350	32.420	31.750	32.010	29.544	449,007
2023-12-25	32.180	32.420	31.860	32.300	29.812	440,994
2023-12-22	32.500	32.890	31.880	31.910	29.452	420,458
2023-12-21	32.820	32.900	32.050	32.500	29.996	372,349
2023-12-20	32.930	33.180	32.610	32.700	30.181	560,812
2023-12-19	33.220	33.600	32.700	33.070	30.522	612,603
2023-12-18	33.600	33.600	32.710	33.020	30.476	727,968
2023-12-15	34.500	34.550	33.040	33.250	30.688	909,000
2023-12-14	34.350	34.690	34.000	34.170	31.538	527,214
2023-12-13	34.440	34.840	34.200	34.400	31.750	487,216
2023-12-12	34.890	35.250	34.310	34.440	31.787	663,333
2023-12-11	35.140	35.560	34.260	34.880	32.193	698,858
2023-12-08	34.370	35.400	34.250	35.140	32.433	866,764
2023-12-07	34.730	34.980	34.120	34.420	31.768	570,812
2023-12-06	34.570	35.310	34.500	34.730	32.054	767,085
2023-12-05	35.870	35.870	34.730	34.860	32.174	900,211
2023-12-04	36.580	37.040	35.760	35.870	33.107	833,581
2023-12-01	37.830	37.830	35.720	36.620	33.799	2,036,240
2023-11-30	38.040	38.600	37.000	37.280	34.408	1,395,869
2023-11-29	38.480	38.900	38.000	38.160	35.220	1,525,162
2023-11-28	39.390	39.760	38.380	38.520	35.552	719,911
2023-11-27	39.120	39.840	38.200	38.980	35.977	1,624,898
2023-11-24	38.500	40.120	38.500	39.070	36.060	1,869,270
2023-11-23	38.670	38.940	37.900	38.830	35.839	596,111
2023-11-22	38.550	39.000	37.600	38.350	35.396	747,417
2023-11-21	38.420	39.360	38.420	38.830	35.839	733,296
2023-11-20	37.970	39.100	37.280	38.810	35.820	1,203,560
2023-11-17	37.200	38.150	36.900	37.900	34.980	1,519,982
2023-11-16	36.750	37.830	36.090	37.380	34.500	1,429,999
2023-11-15	36.350	36.820	35.650	36.750	33.919	918,266
2023-11-14	35.600	36.680	34.970	36.350	33.550	1,169,019
2023-11-13	35.740	35.760	34.690	35.090	32.387	914,586
2023-11-10	34.800	35.600	33.960	35.390	32.664	910,630
2023-11-09	34.930	35.430	34.210	34.780	32.101	1,185,042
2023-11-08	34.300	35.920	34.020	35.070	32.368	1,488,413
2023-11-07	33.500	35.200	33.500	34.710	32.036	2,318,964
2023-11-06	30.870	33.970	30.870	33.970	31.353	1,926,355
2023-11-03	30.590	31.560	30.590	31.110	28.713	632,037
2023-11-02	31.530	31.910	30.390	30.600	28.243	944,094

← NewerPage 12 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.