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
2025-07-25	31.980	34.260	31.750	33.410	32.741	3,647,518
2025-07-24	32.220	32.420	31.710	31.900	31.261	1,989,254
2025-07-23	31.310	32.690	31.070	32.220	31.575	3,059,833
2025-07-22	31.200	31.970	31.000	31.560	30.928	2,059,321
2025-07-21	30.990	31.410	30.790	31.240	30.614	1,408,390
2025-07-18	31.100	31.130	30.460	30.780	30.163	1,433,839
2025-07-17	31.370	31.370	30.720	30.800	30.183	1,510,953
2025-07-16	31.100	31.520	30.820	31.070	30.448	1,336,406
2025-07-15	31.260	31.540	30.700	31.460	30.830	2,193,431
2025-07-14	31.210	31.500	30.520	31.260	30.634	1,655,859
2025-07-11	30.300	31.330	29.810	31.030	30.408	2,385,277
2025-07-10	30.040	30.430	29.700	30.200	29.595	1,499,672
2025-07-09	30.270	30.430	29.600	29.880	29.281	1,406,758
2025-07-08	30.000	30.600	29.900	30.090	29.487	1,518,914
2025-07-07	29.900	30.500	29.660	30.250	29.644	1,912,750
2025-07-04	31.130	31.130	29.770	29.800	29.203	3,245,923
2025-07-03	29.760	29.760	29.460	29.640	29.046	1,217,423
2025-07-02	30.020	30.440	29.370	29.830	29.232	1,973,603
2025-07-01	30.000	31.190	29.670	30.350	29.742	3,408,919
2025-06-30	27.880	30.460	27.880	30.210	29.605	4,203,132
2025-06-27	27.830	28.070	27.550	27.790	27.233	813,173
2025-06-26	27.700	28.090	27.500	27.650	27.096	799,822
2025-06-25	27.690	27.870	27.370	27.740	27.184	1,068,522
2025-06-24	27.360	27.800	27.110	27.700	27.145	851,690
2025-06-23	26.380	27.270	26.380	27.270	26.724	830,580
2025-06-20	27.250	27.330	26.680	26.720	26.185	904,585
2025-06-19	27.640	28.080	27.120	27.170	26.626	1,292,471
2025-06-18	29.000	29.180	27.800	27.890	27.331	1,967,845
2025-06-17	28.840	29.680	28.460	28.680	28.105	3,212,618
2025-06-16	28.010	28.730	27.840	28.300	27.341	1,344,976
2025-06-13	29.260	29.480	27.940	27.980	27.032	2,216,120
2025-06-12	29.240	29.360	28.830	29.320	28.327	1,528,052
2025-06-11	29.810	29.900	29.260	29.400	28.404	1,096,642
2025-06-10	30.000	30.390	29.330	29.590	28.587	1,710,629
2025-06-09	28.830	30.160	28.830	30.040	29.022	2,133,483
2025-06-06	29.100	29.260	28.560	28.950	27.969	1,173,188
2025-06-05	29.310	29.450	28.900	29.050	28.066	1,016,910
2025-06-04	29.190	29.380	28.930	29.280	28.288	1,037,808
2025-06-03	28.520	29.440	28.520	29.180	28.191	1,332,531
2025-05-30	29.320	29.620	28.540	28.790	27.814	1,700,402
2025-05-29	28.310	29.460	28.020	29.410	28.413	1,964,626
2025-05-28	28.520	28.930	28.000	28.100	27.148	830,811
2025-05-27	28.420	28.610	28.130	28.520	27.554	1,013,274
2025-05-26	28.590	28.720	27.940	28.360	27.399	1,361,129
2025-05-23	28.670	29.440	28.610	28.700	27.728	1,265,160
2025-05-22	29.250	29.980	28.680	28.720	27.747	1,368,169
2025-05-21	29.450	29.960	29.220	29.410	28.413	1,309,941
2025-05-20	28.920	30.020	28.770	29.690	28.684	2,191,756
2025-05-19	28.370	28.860	28.040	28.770	27.795	1,120,034
2025-05-16	28.300	28.630	27.890	28.370	27.409	992,580
2025-05-15	28.500	28.500	27.990	28.190	27.235	969,115
2025-05-14	28.900	29.280	28.210	28.410	27.447	1,436,433
2025-05-13	29.360	29.960	29.080	29.110	28.124	1,453,816
2025-05-12	29.100	29.670	28.820	29.160	28.172	1,575,269
2025-05-09	29.770	29.770	28.580	28.580	27.612	1,955,103
2025-05-08	29.210	30.820	29.200	29.620	28.616	2,747,679
2025-05-07	29.380	30.200	28.920	29.160	28.172	2,079,703
2025-05-06	28.860	29.750	28.570	29.240	28.249	2,408,569
2025-04-30	27.440	28.770	27.280	28.450	27.486	1,771,824
2025-04-29	26.710	27.680	26.560	27.410	26.481	1,229,622

← NewerPage 6 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.