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
2023-05-05	45.150	45.170	41.310	41.410	37.481	2,380,838
2023-05-04	46.660	47.300	44.240	45.100	40.821	1,947,217
2023-04-28	47.360	48.650	46.350	46.700	42.270	1,759,763
2023-04-27	44.700	48.790	44.700	47.280	42.795	2,122,772
2023-04-26	43.600	49.330	42.290	45.120	40.839	3,726,648
2023-04-25	42.800	43.740	41.250	41.460	37.527	978,089
2023-04-24	45.500	46.000	42.570	42.800	38.740	1,466,237
2023-04-21	46.710	47.120	45.050	46.060	41.690	1,389,088
2023-04-20	44.500	48.060	44.310	46.290	41.898	1,573,564
2023-04-19	44.830	45.280	44.100	44.110	39.925	420,271
2023-04-18	46.370	46.690	44.600	44.690	40.450	884,132
2023-04-17	46.270	47.690	45.760	46.700	42.270	837,905
2023-04-14	45.750	47.010	44.860	46.490	42.079	819,982
2023-04-13	42.400	45.770	42.400	45.750	41.410	1,176,349
2023-04-12	43.240	43.570	42.440	42.810	38.749	690,265
2023-04-11	44.370	44.370	43.000	43.290	39.183	460,825
2023-04-10	44.910	45.300	43.440	43.980	39.808	666,085
2023-04-07	44.740	45.790	44.480	45.040	40.767	809,672
2023-04-06	44.100	45.300	43.700	44.480	40.260	670,953
2023-04-04	45.270	45.960	43.800	44.320	40.115	759,996
2023-04-03	45.560	46.760	44.030	44.800	40.550	1,195,020
2023-03-31	45.080	46.280	44.700	45.790	41.446	1,014,870
2023-03-30	46.100	46.180	43.550	45.530	41.211	988,271
2023-03-29	43.650	47.760	43.650	45.800	41.455	2,454,840
2023-03-28	41.000	44.850	40.870	43.760	39.608	1,775,070
2023-03-27	40.100	42.450	40.100	41.010	37.119	1,236,451
2023-03-24	39.970	40.650	39.840	40.220	36.404	591,185
2023-03-23	41.220	41.220	39.720	40.080	36.278	667,600
2023-03-22	41.800	42.680	40.650	40.850	36.975	622,716
2023-03-21	41.860	42.490	41.080	41.890	37.916	532,478
2023-03-20	42.150	42.490	39.990	41.960	37.979	1,910,054
2023-03-17	43.430	44.390	41.210	42.000	38.015	1,697,397
2023-03-16	44.900	45.390	43.440	43.700	39.554	999,236
2023-03-15	43.220	45.450	43.220	44.880	40.622	1,145,866
2023-03-14	44.650	45.380	43.100	43.550	39.418	1,046,921
2023-03-13	43.710	44.990	43.180	44.960	40.695	1,280,673
2023-03-10	42.880	45.770	42.530	43.720	39.572	1,768,601
2023-03-09	42.200	43.840	41.610	43.330	39.219	1,142,353
2023-03-08	42.100	42.410	40.760	42.260	38.251	1,293,364
2023-03-07	43.350	44.160	41.510	41.600	37.653	1,365,613
2023-03-06	42.220	43.900	42.220	43.350	39.237	1,282,705
2023-03-03	42.420	43.390	41.600	42.830	38.767	1,048,344
2023-03-02	43.000	43.660	42.160	42.500	38.468	997,844
2023-03-01	44.620	44.990	42.550	42.990	38.912	1,904,789
2023-02-28	44.400	45.250	43.120	44.540	40.314	1,930,018
2023-02-27	43.710	48.800	43.710	44.490	40.269	3,968,406
2023-02-24	43.000	43.300	41.480	41.710	37.753	1,403,863
2023-02-23	43.470	43.780	42.600	42.870	38.803	721,050
2023-02-22	42.900	44.150	42.550	43.020	38.939	1,376,764
2023-02-21	42.650	44.440	41.350	43.310	39.201	2,793,546
2023-02-20	40.400	42.980	39.700	41.680	37.726	1,967,463
2023-02-17	40.180	41.380	39.790	40.620	36.766	1,352,410
2023-02-16	41.000	42.100	40.020	40.470	36.631	1,617,857
2023-02-15	39.880	41.350	39.550	41.030	37.137	2,313,228
2023-02-14	39.860	40.110	38.530	40.000	36.205	1,626,292
2023-02-13	39.200	40.570	38.600	39.880	36.097	2,200,338
2023-02-10	39.690	40.810	39.000	39.200	35.481	1,440,156
2023-02-09	38.000	40.850	38.000	39.980	36.187	2,979,456
2023-02-08	37.510	38.430	37.110	37.960	34.359	1,342,912
2023-02-07	37.650	37.900	36.870	37.270	33.734	969,253

← NewerPage 15 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.