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
2025-10-27	41.920	42.990	41.230	42.160	41.315	1,905,900
2025-10-24	39.330	42.140	39.330	41.920	41.080	2,934,530
2025-10-23	39.600	39.930	38.380	39.430	38.640	1,385,617
2025-10-22	40.110	40.370	39.010	39.150	38.366	1,330,882
2025-10-21	41.010	41.340	39.600	40.480	39.669	2,234,746
2025-10-20	41.100	42.880	40.970	41.300	40.473	2,611,330
2025-10-17	43.500	43.770	40.370	40.620	39.806	2,940,350
2025-10-16	43.700	45.330	42.410	43.830	42.952	3,380,302
2025-10-15	40.030	44.300	39.350	43.900	43.021	4,750,453
2025-10-14	40.190	41.390	39.700	40.000	39.199	1,396,959
2025-10-13	39.200	40.720	38.200	40.000	39.199	1,505,251
2025-10-10	41.230	42.240	40.050	40.900	40.081	1,504,456
2025-10-09	40.970	42.410	39.550	41.640	40.806	2,472,896
2025-09-30	39.600	41.000	39.150	40.610	39.796	1,764,128
2025-09-29	38.690	39.720	37.850	39.310	38.522	959,119
2025-09-26	38.820	39.700	38.380	38.400	37.631	916,607
2025-09-25	39.510	40.210	39.000	39.000	38.219	928,908
2025-09-24	38.280	40.120	38.120	39.930	39.130	1,351,641
2025-09-23	39.830	39.830	37.610	38.380	37.611	1,490,124
2025-09-22	39.870	40.180	39.160	39.550	38.758	846,488
2025-09-19	39.660	40.690	39.260	39.630	38.836	1,007,876
2025-09-18	41.500	41.880	39.650	39.820	39.022	2,212,091
2025-09-17	41.880	42.170	41.030	41.530	40.698	1,932,549
2025-09-16	39.860	41.900	39.660	41.470	40.639	1,961,767
2025-09-15	40.370	40.690	39.400	39.860	39.061	1,156,020
2025-09-12	41.250	41.390	40.200	40.300	39.493	1,535,971
2025-09-11	40.800	41.230	39.510	40.950	40.130	1,962,705
2025-09-10	39.180	41.250	39.180	41.190	40.365	2,753,249
2025-09-09	40.360	40.370	38.770	39.180	38.395	1,429,112
2025-09-08	39.740	40.840	39.430	40.400	39.591	2,107,626
2025-09-05	38.720	39.850	38.350	39.710	38.914	1,565,699
2025-09-04	40.070	40.280	38.030	38.850	38.072	1,753,087
2025-09-03	40.180	40.830	39.620	39.980	39.179	1,351,076
2025-09-02	41.940	41.940	39.810	40.180	39.375	2,659,597
2025-09-01	41.810	42.250	41.300	42.000	41.159	1,984,875
2025-08-29	42.980	43.100	41.710	41.960	41.119	2,210,372
2025-08-28	42.890	43.690	41.580	42.500	41.649	3,572,915
2025-08-27	44.550	45.080	43.120	43.150	42.286	4,180,314
2025-08-26	46.540	46.880	45.380	45.550	44.637	3,397,564
2025-08-25	45.400	46.200	44.660	46.010	45.088	3,862,548
2025-08-22	44.700	45.160	44.110	44.690	43.795	2,695,801
2025-08-21	44.980	45.230	44.360	44.650	43.756	2,967,665
2025-08-20	47.380	47.380	43.340	44.650	43.756	5,614,595
2025-08-19	46.800	49.400	45.930	46.910	45.970	5,586,148
2025-08-18	48.000	48.000	46.200	47.280	46.333	5,625,298
2025-08-15	49.010	49.930	47.000	47.890	46.931	9,503,148
2025-08-14	50.950	53.690	48.760	51.640	50.605	10,847,961
2025-08-13	52.560	53.430	47.500	51.100	50.076	12,360,393
2025-08-12	45.600	53.700	45.520	52.830	51.772	15,045,163
2025-08-11	40.000	45.230	39.990	44.750	43.853	10,170,092
2025-08-08	38.300	43.370	37.580	40.970	40.149	8,714,499
2025-08-07	35.650	38.500	35.300	37.250	36.504	4,947,815
2025-08-06	35.470	35.920	34.820	35.380	34.671	3,251,970
2025-08-05	34.100	35.300	33.900	35.140	34.436	3,140,486
2025-08-04	33.430	34.280	32.800	34.230	33.544	2,976,774
2025-08-01	33.980	34.560	33.480	33.730	33.054	2,785,778
2025-07-31	33.710	35.150	33.480	33.760	33.084	3,700,403
2025-07-30	33.960	34.490	33.290	33.960	33.280	3,323,539
2025-07-29	36.000	37.650	33.580	33.920	33.240	5,541,947
2025-07-28	33.850	34.850	33.510	34.650	33.956	3,173,456

← NewerPage 5 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.