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
2022-11-04	42.980	42.990	41.520	42.000	37.469	2,206,886
2022-11-03	41.300	43.300	41.000	42.700	38.094	2,352,269
2022-11-02	41.160	42.180	40.400	40.660	36.274	2,241,103
2022-11-01	43.340	44.200	39.910	41.020	36.595	3,030,678
2022-10-31	42.490	43.430	40.880	42.310	37.746	2,070,298
2022-10-28	43.390	45.390	40.800	41.500	37.023	2,934,614
2022-10-27	42.160	44.970	41.320	44.010	39.262	5,643,986
2022-10-26	38.800	42.840	37.250	42.840	38.219	6,737,602
2022-10-25	35.390	36.060	34.010	35.700	31.849	987,661
2022-10-24	35.470	36.880	34.920	35.340	31.528	1,792,594
2022-10-21	36.000	36.750	35.180	35.300	31.492	1,473,318
2022-10-20	36.180	36.950	35.800	36.220	32.313	1,585,758
2022-10-19	38.100	38.330	35.700	36.100	32.206	1,824,922
2022-10-18	39.500	39.840	37.900	38.050	33.945	1,948,743
2022-10-17	38.090	40.190	37.710	39.050	34.837	3,976,429
2022-10-14	35.340	39.150	34.950	38.090	33.981	4,245,336
2022-10-13	34.700	36.390	34.690	34.950	31.180	1,955,152
2022-10-12	34.100	34.860	33.600	34.700	30.957	1,310,326
2022-10-11	32.900	34.600	32.900	34.500	30.778	2,431,715
2022-10-10	31.320	35.300	31.320	33.580	29.958	4,120,561
2022-09-30	30.280	31.250	29.780	30.890	27.558	1,392,092
2022-09-29	30.600	31.210	29.580	30.020	26.782	853,564
2022-09-28	29.900	31.100	29.660	29.760	26.550	1,637,664
2022-09-27	28.000	29.770	28.000	29.630	26.434	1,022,307
2022-09-26	30.050	30.230	28.380	28.380	25.319	865,435
2022-09-23	31.990	31.990	30.000	30.390	27.112	683,115
2022-09-22	31.750	32.100	31.600	31.800	28.370	349,546
2022-09-21	31.880	31.980	31.410	31.750	28.325	342,090
2022-09-20	32.280	32.280	31.400	31.860	28.423	321,367
2022-09-19	31.270	32.660	31.100	31.800	28.370	1,051,825
2022-09-16	31.500	32.680	31.310	31.330	27.950	959,653
2022-09-15	32.400	32.400	30.960	31.250	27.879	714,609
2022-09-14	32.900	32.900	31.910	32.260	28.780	1,007,556
2022-09-13	34.000	34.000	33.140	33.250	29.663	909,809
2022-09-09	31.710	34.160	31.710	33.750	30.109	2,204,173
2022-09-08	31.800	32.300	31.680	31.850	28.414	539,664
2022-09-07	31.600	32.100	31.500	31.850	28.414	606,475
2022-09-06	31.950	32.480	31.530	31.850	28.414	755,603
2022-09-05	31.870	32.930	31.650	32.240	28.762	1,811,480
2022-09-02	31.150	31.690	31.140	31.460	28.066	609,465
2022-09-01	31.900	31.970	30.800	31.360	27.977	1,128,206
2022-08-31	33.220	33.220	31.320	31.540	28.138	1,630,186
2022-08-30	33.120	33.630	33.030	33.250	29.663	825,770
2022-08-29	33.680	34.220	33.080	33.140	29.565	1,150,901
2022-08-26	34.800	35.190	33.380	33.710	30.074	1,401,128
2022-08-25	34.910	35.500	34.410	34.960	31.189	1,291,982
2022-08-24	35.900	35.900	34.360	34.880	31.117	2,578,102
2022-08-23	36.190	36.400	35.530	35.910	32.036	2,099,335
2022-08-22	36.290	36.770	35.750	36.320	32.402	2,230,367
2022-08-19	37.900	38.230	35.990	36.370	32.447	4,386,754
2022-08-18	37.500	38.400	37.350	37.880	33.794	3,396,659
2022-08-17	40.500	41.450	38.180	38.500	34.347	6,539,497
2022-08-16	39.010	40.580	38.180	40.040	35.721	6,685,663
2022-08-15	42.990	43.000	38.180	39.210	34.980	8,680,652
2022-08-12	42.860	46.500	42.060	43.450	38.763	10,045,464
2022-08-11	42.440	50.580	42.350	44.070	39.316	16,069,561

← NewerPage 17 of 17 · 1,016 trading days

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.