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
2023-02-06	36.610	38.400	36.610	37.290	33.752	1,576,739
2023-02-03	37.080	37.440	36.240	36.590	33.119	1,043,563
2023-02-02	35.700	38.100	35.700	37.600	34.033	1,790,443
2023-02-01	35.300	36.100	34.880	35.700	32.313	1,025,025
2023-01-31	35.620	36.260	35.200	35.230	31.888	922,755
2023-01-30	35.370	35.980	35.100	35.730	32.340	819,003
2023-01-20	35.590	35.900	35.050	35.380	32.023	613,069
2023-01-19	35.390	36.070	35.210	35.490	32.123	660,052
2023-01-18	36.190	36.300	35.480	35.600	32.223	552,445
2023-01-17	36.360	36.750	35.230	35.950	32.539	1,182,129
2023-01-16	35.060	36.780	35.000	36.660	33.182	1,684,898
2023-01-13	33.920	35.880	33.880	35.200	31.861	1,225,661
2023-01-12	33.950	34.760	33.630	34.180	30.937	751,688
2023-01-11	33.960	34.640	33.770	34.290	31.037	597,394
2023-01-10	34.240	34.850	33.660	34.300	31.046	1,018,945
2023-01-09	32.640	34.090	32.330	34.040	30.811	1,431,647
2023-01-06	33.300	33.420	32.560	32.690	29.589	830,010
2023-01-05	32.760	33.480	32.090	33.310	30.150	1,087,927
2023-01-04	33.040	33.040	32.300	32.470	29.390	811,222
2023-01-03	32.600	33.500	32.440	33.010	29.878	891,341
2022-12-30	32.500	32.990	32.180	32.600	29.507	511,826
2022-12-29	32.580	32.830	32.120	32.530	29.444	641,173
2022-12-28	32.980	33.100	32.230	32.580	29.489	563,930
2022-12-27	32.440	33.180	31.230	32.930	29.806	958,203
2022-12-26	31.300	32.150	31.110	32.050	29.009	573,951
2022-12-23	30.580	31.250	30.470	31.240	28.276	402,747
2022-12-22	31.300	31.850	30.600	30.800	27.878	654,613
2022-12-21	32.070	32.240	31.040	31.280	28.312	783,366
2022-12-20	33.010	33.600	32.110	32.180	29.127	755,261
2022-12-19	35.010	35.420	33.150	33.230	30.077	991,769
2022-12-16	35.550	36.160	34.870	34.870	31.562	1,044,051
2022-12-15	34.900	36.940	34.850	35.840	32.440	1,595,670
2022-12-14	35.310	35.310	34.550	34.630	31.345	695,399
2022-12-13	34.950	35.330	34.200	35.310	31.960	916,420
2022-12-12	36.000	36.390	34.770	35.100	31.770	1,548,361
2022-12-09	34.090	36.240	33.980	35.800	32.404	2,085,192
2022-12-08	33.930	35.150	33.860	34.370	31.109	1,321,923
2022-12-07	33.220	34.830	33.010	34.080	30.847	1,297,713
2022-12-06	33.100	33.620	32.400	33.520	30.340	1,155,367
2022-12-05	34.810	34.900	32.810	33.100	29.960	1,680,690
2022-12-02	33.900	35.200	33.900	34.410	31.146	949,843
2022-12-01	33.630	34.430	33.180	34.150	30.910	1,158,868
2022-11-30	33.570	33.940	33.100	33.180	30.032	658,840
2022-11-29	33.000	33.780	32.910	33.370	30.204	1,055,477
2022-11-28	33.910	34.570	32.260	32.820	29.706	1,345,053
2022-11-25	34.750	34.750	33.520	33.660	30.467	916,348
2022-11-24	34.500	34.850	34.000	34.750	31.453	827,528
2022-11-23	36.710	36.710	34.500	34.800	31.046	2,053,053
2022-11-22	38.520	38.760	36.280	36.480	32.545	1,878,357
2022-11-21	37.390	39.280	36.200	38.790	34.606	1,650,033
2022-11-18	37.270	38.690	37.260	37.500	33.455	1,634,935
2022-11-17	36.980	37.550	36.680	37.170	33.160	1,042,280
2022-11-16	39.090	39.300	36.980	37.200	33.187	1,889,411
2022-11-15	38.950	39.100	37.800	39.090	34.873	1,110,511
2022-11-14	37.990	38.980	36.810	38.710	34.534	924,255
2022-11-11	39.930	40.000	37.710	37.920	33.829	1,651,271
2022-11-10	41.060	42.200	38.630	38.950	34.748	2,274,340
2022-11-09	41.070	42.500	40.510	40.900	36.488	1,500,677
2022-11-08	40.870	41.360	39.800	40.880	36.470	1,101,243
2022-11-07	41.990	42.690	40.780	41.260	36.809	1,624,931

← NewerPage 16 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.