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
2026-07-22	28.120	29.940	28.120	28.760	28.760	1,811,083
2026-07-21	30.860	30.860	27.180	29.290	29.290	2,592,706
2026-07-20	32.130	33.580	29.290	30.010	30.010	2,507,121
2026-07-17	37.000	37.000	31.830	32.120	32.120	2,032,045
2026-07-16	35.580	38.940	35.470	37.060	37.060	2,044,029
2026-07-15	34.690	36.220	34.400	36.030	36.030	1,484,844
2026-07-14	33.910	35.220	33.160	34.950	34.950	1,773,856
2026-07-13	38.150	38.150	33.610	33.710	33.710	2,430,061
2026-07-10	36.000	39.250	36.000	38.150	38.150	2,273,339
2026-07-09	37.500	38.280	35.380	36.300	36.300	1,366,559
2026-07-08	39.680	39.770	37.040	37.080	37.080	1,440,752
2026-07-07	41.370	41.770	39.320	39.490	39.490	1,264,846
2026-07-06	41.650	41.800	40.500	41.350	41.350	1,274,018
2026-07-03	40.060	42.330	39.930	41.180	41.180	1,395,967
2026-07-02	40.640	42.380	39.830	40.130	40.130	1,949,375
2026-07-01	39.170	41.350	38.350	40.400	40.400	2,178,838
2026-06-30	36.390	38.990	35.500	38.740	38.740	2,417,315
2026-06-29	35.930	37.380	35.590	36.410	36.410	1,253,485
2026-06-26	38.010	39.280	36.770	36.770	36.770	1,588,181
2026-06-25	40.000	40.200	37.650	38.200	38.200	2,143,455
2026-06-24	41.400	43.000	40.160	40.480	40.480	1,609,275
2026-06-23	43.150	43.170	41.020	41.360	41.360	1,242,184
2026-06-22	42.230	42.720	40.210	42.300	42.300	1,546,441
2026-06-18	41.950	43.680	41.500	42.920	42.920	1,304,961
2026-06-17	41.980	43.180	41.800	42.000	42.000	968,102
2026-06-16	40.800	43.300	40.190	42.590	42.590	1,587,878
2026-06-15	40.440	42.110	40.000	41.130	41.130	1,430,665
2026-06-12	40.800	43.250	39.800	40.300	40.300	2,071,585
2026-06-11	42.050	42.510	39.580	40.600	40.600	2,114,683
2026-06-10	43.560	44.370	41.380	42.790	42.790	1,674,131
2026-06-09	44.060	45.620	43.590	44.180	44.180	1,924,458
2026-06-08	41.090	44.200	40.670	43.860	43.860	2,520,158
2026-06-05	42.690	44.870	41.560	42.540	42.540	4,077,433
2026-06-04	41.590	43.000	41.290	42.740	42.740	1,320,606
2026-06-03	43.460	43.460	41.080	42.010	42.010	1,089,321
2026-06-02	42.010	42.860	40.500	42.210	42.210	1,426,158
2026-06-01	41.240	43.890	41.040	42.010	42.010	1,568,432
2026-05-29	44.560	44.870	41.000	41.220	41.220	2,103,268
2026-05-28	41.780	45.300	40.310	44.630	44.630	2,697,555
2026-05-27	44.450	45.730	41.460	41.490	41.490	2,683,083
2026-05-26	42.780	45.120	40.510	44.450	44.450	2,803,621
2026-05-25	43.800	45.080	42.530	43.090	42.590	2,178,536
2026-05-22	42.090	43.530	41.180	43.200	42.699	1,626,947
2026-05-21	42.050	43.390	41.330	41.620	41.137	1,215,131
2026-05-20	43.200	43.800	41.800	42.860	42.363	1,309,619
2026-05-19	44.100	46.600	42.800	43.680	43.173	2,197,416
2026-05-18	44.110	44.610	43.140	44.100	43.588	1,495,235
2026-05-15	45.480	45.840	43.670	44.550	44.033	1,314,238
2026-05-14	46.980	46.980	44.620	45.140	44.616	1,491,623
2026-05-13	45.980	46.960	45.230	46.580	46.040	1,542,731
2026-05-12	45.590	46.180	44.100	45.880	45.348	1,632,093
2026-05-11	45.600	46.500	44.150	45.380	44.853	1,533,869
2026-05-08	45.190	45.780	44.620	45.180	44.656	1,581,047
2026-05-07	43.190	45.400	42.300	45.210	44.685	3,297,903
2026-05-06	46.800	47.500	42.300	43.190	42.689	5,844,767
2026-04-30	46.330	46.970	45.920	46.750	46.208	892,316
2026-04-29	46.380	46.750	45.500	46.700	46.158	789,603
2026-04-28	46.500	46.890	45.530	46.150	45.615	1,109,237
2026-04-27	46.910	47.500	46.380	46.700	46.158	1,423,851
2026-04-24	48.430	48.430	46.620	46.910	46.366	1,238,655

← NewerPage 2 of 3 · 121 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.