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
2023-08-01	35.480	35.480	34.440	34.880	32.193	1,119,639
2023-07-31	36.000	36.050	34.700	35.230	32.516	1,645,062
2023-07-28	35.600	36.440	35.320	36.000	33.227	1,045,150
2023-07-27	35.180	36.650	34.910	36.090	33.310	2,190,668
2023-07-26	33.650	36.330	33.650	35.150	32.442	2,066,053
2023-07-25	33.890	34.050	33.380	33.770	31.168	428,818
2023-07-24	33.600	34.000	33.250	33.610	31.021	425,092
2023-07-21	32.830	33.970	32.780	33.600	31.011	767,610
2023-07-20	33.300	33.450	32.910	32.930	30.393	438,080
2023-07-19	33.550	33.660	32.920	33.090	30.541	617,939
2023-07-18	33.650	34.300	33.500	33.590	31.002	493,751
2023-07-17	33.780	34.020	33.500	33.800	31.196	506,365
2023-07-14	34.200	34.580	34.140	34.200	31.565	559,010
2023-07-13	33.770	34.490	33.460	34.400	31.750	820,636
2023-07-12	34.200	34.270	33.430	33.440	30.864	729,057
2023-07-11	33.580	34.310	33.480	34.200	31.565	1,269,246
2023-07-10	33.610	33.860	33.410	33.550	30.965	570,464
2023-07-07	33.970	34.220	33.500	33.860	31.251	723,307
2023-07-06	34.880	34.880	33.720	33.860	31.251	1,057,367
2023-07-05	35.520	35.520	34.740	34.740	32.064	873,409
2023-07-04	35.550	35.970	35.020	35.480	32.747	1,705,649
2023-07-03	37.010	37.050	35.520	35.560	32.820	1,495,486
2023-06-30	36.810	37.190	36.330	37.010	34.159	507,878
2023-06-29	36.490	37.440	36.390	36.900	34.057	455,849
2023-06-28	36.800	36.800	35.560	36.540	33.725	677,617
2023-06-27	35.730	36.830	35.470	36.770	33.937	794,446
2023-06-26	35.460	36.330	34.760	35.480	32.747	863,486
2023-06-21	36.660	37.020	34.700	35.490	32.756	1,717,108
2023-06-20	37.700	37.760	36.600	36.650	33.827	1,279,069
2023-06-19	38.660	38.830	37.560	37.690	34.786	959,666
2023-06-16	39.160	39.160	38.350	38.560	35.589	574,042
2023-06-15	38.600	39.250	38.210	39.170	36.152	696,774
2023-06-14	39.280	39.700	38.760	38.940	35.940	537,417
2023-06-13	39.250	39.500	38.780	39.300	36.272	453,078
2023-06-12	39.930	39.930	38.550	38.920	35.922	919,872
2023-06-09	39.570	40.260	39.430	39.910	36.835	467,815
2023-06-08	40.710	40.720	39.720	39.810	36.743	541,312
2023-06-07	40.000	40.730	39.950	40.710	37.574	433,709
2023-06-06	41.330	41.360	40.210	40.280	37.177	763,072
2023-06-05	41.680	41.680	40.680	41.530	38.331	562,722
2023-06-02	40.980	41.600	40.320	41.480	38.284	969,732
2023-06-01	40.360	41.430	40.000	40.770	37.629	846,354
2023-05-31	41.200	41.200	39.790	40.100	37.011	837,538
2023-05-30	42.170	42.170	40.880	41.410	37.481	1,062,269
2023-05-29	42.880	43.400	41.380	41.850	37.880	1,337,917
2023-05-26	42.850	43.100	41.900	42.510	38.477	891,713
2023-05-25	42.900	43.740	42.100	42.820	38.758	698,694
2023-05-24	44.640	44.640	42.880	43.400	39.283	746,334
2023-05-23	45.750	45.750	44.260	44.410	40.197	764,604
2023-05-22	43.390	45.740	43.390	45.250	40.957	1,798,881
2023-05-19	41.230	43.150	41.040	42.830	38.767	886,578
2023-05-18	42.100	42.790	41.340	41.490	37.554	644,583
2023-05-17	42.330	43.070	41.750	42.500	38.468	767,380
2023-05-16	42.450	43.280	41.560	42.720	38.667	976,089
2023-05-15	40.900	42.000	40.770	41.970	37.988	690,437
2023-05-12	40.850	42.300	40.850	41.430	37.500	559,746
2023-05-11	40.590	42.980	40.470	41.370	37.445	1,055,179
2023-05-10	39.400	41.200	38.850	40.300	36.477	1,178,573
2023-05-09	41.400	41.700	39.280	39.500	35.753	1,940,281
2023-05-08	41.870	42.210	40.070	41.100	37.201	1,820,461

← NewerPage 14 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.