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
2026-01-21	45.990	47.000	45.500	45.950	45.417	1,562,438
2026-01-20	47.550	47.890	45.670	46.300	45.763	2,816,829
2026-01-19	47.740	48.700	47.370	47.740	47.186	2,297,137
2026-01-16	50.180	50.200	47.600	47.780	47.226	3,123,602
2026-01-15	51.000	51.620	48.880	49.670	49.094	4,219,615
2026-01-14	52.000	54.280	50.280	51.700	51.100	5,721,631
2026-01-13	54.990	55.200	51.400	52.200	51.594	6,643,957
2026-01-12	53.500	57.100	52.500	54.820	54.184	9,340,423
2026-01-09	54.490	55.500	51.560	53.240	52.622	9,143,517
2026-01-08	55.660	58.880	54.500	55.180	54.540	9,306,490
2026-01-07	60.000	60.000	52.040	54.860	54.223	11,395,080
2026-01-06	57.970	61.220	55.870	61.220	60.510	10,688,438
2026-01-05	46.880	51.020	46.880	51.020	50.428	7,020,114
2025-12-31	41.750	43.060	41.610	42.520	42.027	2,862,764
2025-12-30	41.000	42.900	40.320	42.580	42.086	5,400,705
2025-12-29	38.380	42.500	38.380	41.730	41.246	5,523,049
2025-12-26	40.400	40.650	38.430	38.560	38.113	3,226,060
2025-12-25	37.800	40.730	37.800	40.380	39.911	5,481,758
2025-12-24	35.690	36.180	35.350	36.030	35.612	628,259
2025-12-23	35.690	36.130	35.500	35.520	35.108	549,240
2025-12-22	36.460	36.460	35.030	35.700	35.286	718,416
2025-12-19	35.600	35.880	35.010	35.740	35.325	873,810
2025-12-18	34.300	35.720	34.270	35.160	34.752	1,066,335
2025-12-17	33.960	34.500	33.700	34.430	34.031	658,337
2025-12-16	34.150	34.330	33.710	33.900	33.507	460,906
2025-12-15	34.110	34.880	34.110	34.240	33.843	563,492
2025-12-12	34.340	34.630	34.060	34.360	33.961	581,853
2025-12-11	35.150	35.150	34.100	34.180	33.783	593,709
2025-12-10	35.280	35.280	34.560	34.920	34.515	505,570
2025-12-09	35.390	35.970	35.100	35.280	34.871	709,347
2025-12-08	35.300	35.690	35.040	35.330	34.920	985,729
2025-12-05	34.940	35.730	34.460	35.190	34.782	815,687
2025-12-04	35.140	35.170	34.400	34.750	34.347	634,833
2025-12-03	36.000	36.550	34.810	35.190	34.782	1,140,150
2025-12-02	36.560	37.300	35.600	36.280	35.859	1,671,519
2025-12-01	36.000	37.920	35.510	37.470	37.035	1,836,614
2025-11-28	35.060	36.240	35.060	35.720	35.306	681,573
2025-11-27	35.100	35.500	34.680	35.060	34.653	758,908
2025-11-26	35.570	35.880	34.950	35.170	34.465	843,537
2025-11-25	34.180	35.980	34.180	35.730	35.014	1,618,268
2025-11-24	34.310	34.690	33.850	33.990	33.309	1,215,875
2025-11-21	35.100	35.370	33.810	34.310	33.623	832,935
2025-11-20	35.480	35.740	35.080	35.230	34.524	455,480
2025-11-19	35.930	36.380	35.200	35.390	34.681	739,606
2025-11-18	36.230	36.680	35.850	35.980	35.259	712,304
2025-11-17	37.510	37.510	36.130	36.500	35.769	876,890
2025-11-14	37.610	38.180	37.300	37.300	36.553	579,153
2025-11-13	38.300	38.460	37.170	38.010	37.249	1,177,043
2025-11-12	38.300	39.480	38.300	38.700	37.925	1,113,098
2025-11-11	38.210	38.600	37.860	38.190	37.425	635,714
2025-11-10	38.190	38.700	37.830	38.360	37.592	789,091
2025-11-07	38.910	39.300	38.110	38.180	37.415	1,096,958
2025-11-06	39.590	39.590	38.670	39.150	38.366	631,606
2025-11-05	39.600	39.600	38.650	39.020	38.238	947,075
2025-11-04	40.660	40.660	39.300	39.700	38.905	1,310,888
2025-11-03	41.410	41.870	40.300	40.620	39.806	1,021,428
2025-10-31	40.690	42.280	40.690	41.400	40.571	1,316,778
2025-10-30	41.560	42.030	40.680	40.800	39.983	1,535,675
2025-10-29	41.680	42.370	41.260	41.560	40.727	1,895,707
2025-10-28	41.600	42.240	41.580	41.690	40.855	1,270,380

← NewerPage 4 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.