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
2023-11-01	31.410	31.680	31.170	31.680	29.239	372,353
2023-10-31	31.760	31.930	31.030	31.440	29.018	436,054
2023-10-30	30.440	31.790	30.320	31.700	29.258	940,024
2023-10-27	29.530	30.990	28.160	30.600	28.243	1,396,357
2023-10-26	30.570	30.800	30.000	30.550	28.196	575,685
2023-10-25	31.900	31.900	30.760	30.880	28.501	437,640
2023-10-24	30.510	31.510	30.020	31.380	28.963	599,087
2023-10-23	30.740	30.970	30.080	30.240	27.910	530,183
2023-10-20	31.040	31.390	30.440	30.800	28.427	608,447
2023-10-19	31.300	31.780	31.040	31.210	28.806	608,032
2023-10-18	32.220	32.220	31.250	31.650	29.212	562,295
2023-10-17	32.450	32.550	31.710	32.170	29.692	459,008
2023-10-16	33.120	33.270	32.110	32.480	29.978	631,871
2023-10-13	33.090	33.400	32.530	33.080	30.532	551,712
2023-10-12	33.080	33.640	32.800	33.090	30.541	528,260
2023-10-11	32.460	33.600	32.380	33.030	30.485	780,530
2023-10-10	33.630	33.720	32.350	32.460	29.959	677,678
2023-10-09	33.990	33.990	32.950	33.630	31.039	935,353
2023-09-28	33.880	34.480	33.610	34.000	31.381	700,352
2023-09-27	32.620	34.100	32.620	33.800	31.196	1,120,509
2023-09-26	32.670	33.290	32.570	32.600	30.089	421,482
2023-09-25	32.740	33.250	32.430	33.000	30.458	777,711
2023-09-22	31.810	33.290	31.430	33.290	30.725	1,152,969
2023-09-21	32.140	32.390	31.530	31.720	29.276	583,589
2023-09-20	33.150	33.150	32.100	32.170	29.692	739,975
2023-09-19	33.980	33.980	32.710	33.030	30.485	650,903
2023-09-18	33.280	34.190	32.640	33.610	31.021	863,610
2023-09-15	32.500	33.720	32.010	32.790	30.264	878,865
2023-09-14	32.700	32.700	31.900	32.410	29.913	501,433
2023-09-13	33.350	33.350	32.010	32.560	30.052	792,214
2023-09-12	33.280	33.420	32.340	33.160	30.605	671,216
2023-09-11	32.090	33.280	31.830	33.070	30.522	980,966
2023-09-08	32.240	32.250	31.800	32.130	29.655	395,807
2023-09-07	33.300	33.300	31.970	32.190	29.710	856,183
2023-09-06	33.300	33.730	32.730	33.110	30.559	590,061
2023-09-05	33.330	33.830	33.180	33.370	30.799	494,606
2023-09-04	33.770	34.210	33.070	33.500	30.919	1,063,249
2023-09-01	35.500	35.530	33.530	33.950	31.335	1,441,667
2023-08-31	34.300	35.500	34.250	35.340	32.617	1,441,461
2023-08-30	33.350	34.900	33.350	34.440	31.787	2,436,517
2023-08-29	30.730	33.880	30.730	33.550	30.965	2,076,806
2023-08-28	33.500	33.500	30.680	30.950	28.566	1,439,337
2023-08-25	31.910	32.630	31.420	31.650	29.212	590,360
2023-08-24	31.800	32.550	31.280	32.140	29.664	591,421
2023-08-23	32.000	32.630	31.840	31.850	29.396	660,697
2023-08-22	32.300	32.680	31.460	32.150	29.673	870,089
2023-08-21	32.840	32.870	32.260	32.300	29.812	575,833
2023-08-18	33.080	33.840	32.800	32.860	30.328	644,458
2023-08-17	33.000	33.030	32.110	33.030	30.485	646,458
2023-08-16	32.880	33.570	32.620	32.690	30.172	464,555
2023-08-15	33.000	33.530	32.220	33.280	30.716	909,030
2023-08-14	33.230	33.230	31.770	32.900	30.365	1,441,063
2023-08-11	32.880	34.300	32.760	33.230	30.670	1,890,454
2023-08-10	32.880	33.140	32.730	32.840	30.310	644,546
2023-08-09	32.550	33.430	32.400	33.150	30.596	1,102,402
2023-08-08	32.280	32.740	32.120	32.370	29.876	534,100
2023-08-07	33.550	33.570	32.100	32.290	29.802	1,300,462
2023-08-04	33.800	34.230	33.150	33.220	30.661	1,206,629
2023-08-03	33.920	34.280	33.720	34.000	31.381	569,017
2023-08-02	34.610	34.990	33.830	33.970	31.353	1,067,668

← NewerPage 13 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.