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
2026-04-23	49.200	49.320	48.010	48.290	47.730	1,616,458
2026-04-22	48.860	49.220	46.620	48.510	47.947	1,670,387
2026-04-21	48.020	48.110	46.220	48.070	47.512	1,765,563
2026-04-20	48.500	49.460	47.650	47.670	47.117	2,230,318
2026-04-17	47.260	49.740	47.000	48.900	48.333	2,714,358
2026-04-16	45.680	48.200	44.360	47.450	46.899	4,567,843
2026-04-15	47.000	48.000	45.360	46.390	45.852	3,486,647
2026-04-14	44.830	46.580	44.300	46.390	45.852	3,475,350
2026-04-13	41.190	44.960	40.880	44.690	44.171	4,167,551
2026-04-10	39.100	41.690	39.100	41.180	40.702	2,889,064
2026-04-09	39.810	39.810	38.700	38.800	38.350	1,457,239
2026-04-08	38.000	39.920	37.530	39.920	39.457	1,518,820
2026-04-07	37.190	38.040	37.130	37.220	36.788	966,786
2026-04-03	38.240	38.830	37.040	37.200	36.768	1,486,128
2026-04-02	40.180	40.810	38.360	38.650	38.202	1,588,006
2026-04-01	38.250	39.870	38.180	39.650	39.190	2,027,305
2026-03-31	38.530	39.170	37.250	37.550	37.114	1,724,140
2026-03-30	39.000	39.360	38.200	38.600	38.152	1,383,233
2026-03-27	38.280	39.940	38.280	39.580	39.121	1,043,925
2026-03-26	40.400	40.830	38.300	38.700	38.251	1,866,257
2026-03-25	40.800	41.250	40.000	40.400	39.931	1,871,798
2026-03-24	40.910	40.940	39.020	40.600	40.129	3,097,101
2026-03-23	41.600	42.290	39.130	39.710	39.249	2,882,304
2026-03-20	47.700	48.600	42.500	42.890	42.392	4,475,697
2026-03-19	48.320	49.800	47.470	47.780	47.226	3,279,471
2026-03-18	46.800	49.310	46.410	49.160	48.590	3,054,935
2026-03-17	49.000	49.860	46.800	46.950	46.405	3,098,369
2026-03-16	48.500	50.940	47.400	49.890	49.311	4,365,838
2026-03-13	48.010	50.640	46.850	49.170	48.599	4,892,831
2026-03-12	45.530	49.390	44.930	48.800	48.234	4,503,694
2026-03-11	46.800	47.800	45.890	46.180	45.644	3,990,040
2026-03-10	44.500	45.200	43.710	45.120	44.596	2,208,463
2026-03-09	42.560	44.530	41.550	44.290	43.776	2,351,686
2026-03-06	41.990	43.580	41.570	43.480	42.976	1,809,464
2026-03-05	41.400	42.770	41.170	41.810	41.325	1,578,677
2026-03-04	40.650	41.850	40.100	40.660	40.188	1,845,169
2026-03-03	44.810	45.090	41.430	41.560	41.078	1,901,502
2026-03-02	45.640	46.200	44.100	45.000	44.478	1,833,968
2026-02-27	44.150	46.510	43.860	46.340	45.802	2,844,560
2026-02-26	44.000	44.150	43.260	44.140	43.628	979,571
2026-02-25	44.030	44.320	43.670	44.000	43.489	1,144,710
2026-02-24	45.450	45.450	42.880	43.440	42.936	2,141,747
2026-02-13	44.460	46.310	44.270	45.090	44.567	2,251,250
2026-02-12	44.700	44.770	44.000	44.600	44.083	1,596,171
2026-02-11	44.940	45.710	44.410	44.720	44.201	1,696,253
2026-02-10	44.950	44.950	44.140	44.600	44.083	997,777
2026-02-09	44.250	45.000	43.520	44.850	44.330	1,372,772
2026-02-06	44.020	44.370	43.220	43.440	42.936	1,057,276
2026-02-05	44.000	44.590	43.520	44.190	43.677	1,264,379
2026-02-04	44.350	44.350	43.330	44.000	43.489	1,258,757
2026-02-03	43.630	44.220	43.380	44.000	43.489	1,218,170
2026-02-02	44.000	45.000	43.210	43.380	42.877	1,215,384
2026-01-30	44.700	44.900	43.720	44.360	43.845	1,366,536
2026-01-29	45.150	46.450	44.600	44.990	44.468	1,600,988
2026-01-28	46.150	46.790	44.500	45.100	44.577	2,091,108
2026-01-27	45.120	46.800	44.780	46.520	45.980	2,277,528
2026-01-26	47.090	47.090	45.290	45.500	44.972	2,077,281
2026-01-23	47.200	47.250	46.120	46.950	46.405	2,133,743
2026-01-22	45.650	46.480	45.470	45.950	45.417	1,449,282
2026-01-21	45.990	47.000	45.500	45.950	45.417	1,562,438

← NewerPage 3 of 5 · 243 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.