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
2025-04-28	26.760	27.100	26.110	26.710	25.805	1,217,374
2025-04-25	26.860	27.220	26.520	26.760	25.853	1,771,984
2025-04-24	27.540	28.130	26.740	26.860	25.950	2,722,228
2025-04-23	28.600	28.850	27.310	27.740	26.800	1,696,180
2025-04-22	28.210	28.870	28.000	28.340	27.380	1,264,005
2025-04-21	27.980	28.750	27.210	28.600	27.631	1,314,114
2025-04-18	27.570	28.200	27.120	27.520	26.588	736,201
2025-04-17	26.380	28.500	26.380	27.570	26.636	1,470,543
2025-04-16	27.440	27.500	26.000	26.540	25.641	1,109,769
2025-04-15	27.720	27.850	27.160	27.440	26.510	748,332
2025-04-14	27.980	28.150	27.350	27.470	26.539	1,077,766
2025-04-11	27.100	28.180	26.880	27.700	26.761	1,750,285
2025-04-10	26.380	28.270	26.380	27.650	26.713	2,647,643
2025-04-09	24.660	26.130	23.450	25.950	25.071	1,711,657
2025-04-08	23.790	25.990	23.790	25.160	24.307	2,710,717
2025-04-07	26.900	27.450	23.250	23.300	22.511	3,151,110
2025-04-03	28.880	29.990	28.540	28.560	27.592	1,909,223
2025-04-02	28.770	30.060	28.280	29.450	28.452	2,447,478
2025-04-01	27.760	29.260	27.760	28.670	27.699	1,950,087
2025-03-31	28.180	28.640	27.270	27.980	27.032	1,784,725
2025-03-28	28.450	29.580	28.210	28.350	27.389	2,006,564
2025-03-27	29.220	29.300	28.260	28.290	27.331	1,944,505
2025-03-26	28.490	29.290	28.480	28.860	27.882	1,524,468
2025-03-25	27.880	29.090	27.680	28.880	27.901	1,773,709
2025-03-24	28.520	29.000	27.210	28.170	27.215	1,652,108
2025-03-21	30.910	30.990	28.030	28.440	27.476	3,217,996
2025-03-20	30.910	31.500	30.180	31.120	30.066	1,993,569
2025-03-19	29.690	32.700	29.410	31.410	30.346	4,194,279
2025-03-18	29.400	29.870	28.970	29.870	28.858	2,321,935
2025-03-17	30.500	30.700	29.100	29.370	28.375	3,793,371
2025-03-14	27.590	30.500	27.100	30.500	29.467	4,925,481
2025-03-13	27.950	28.450	26.970	27.210	26.288	1,926,236
2025-03-12	26.290	28.880	25.770	27.960	27.013	6,645,196
2025-03-11	26.380	26.480	25.730	26.050	25.167	1,380,791
2025-03-10	26.100	26.830	26.030	26.480	25.583	1,888,805
2025-03-07	26.140	26.910	25.610	25.840	24.964	3,212,295
2025-03-06	24.790	26.370	24.710	26.140	25.254	3,380,145
2025-03-05	25.010	25.090	24.430	24.710	23.873	932,306
2025-03-04	24.670	25.020	24.610	25.000	24.153	696,398
2025-03-03	24.470	24.950	24.300	24.670	23.834	1,095,077
2025-02-28	24.820	25.050	24.290	24.480	23.651	1,001,846
2025-02-27	25.000	25.080	24.620	25.080	24.230	1,062,485
2025-02-26	24.700	24.980	24.680	24.910	24.066	699,264
2025-02-25	24.350	25.090	24.350	24.710	23.873	853,676
2025-02-24	24.800	24.880	24.240	24.660	23.824	685,354
2025-02-21	24.510	24.860	24.210	24.850	24.008	903,591
2025-02-20	23.810	24.520	23.810	24.470	23.641	717,501
2025-02-19	24.090	24.170	23.630	23.990	23.177	672,841
2025-02-18	24.400	24.400	23.610	23.740	22.936	845,736
2025-02-17	24.750	25.070	24.130	24.400	23.573	1,359,280
2025-02-14	23.800	24.640	23.780	24.620	23.786	1,029,040
2025-02-13	24.370	24.370	23.810	23.830	23.023	521,104
2025-02-12	24.280	24.570	24.060	24.360	23.535	521,600
2025-02-11	24.290	24.680	24.290	24.330	23.506	432,541
2025-02-10	23.810	24.580	23.810	24.510	23.680	983,056
2025-02-07	23.710	24.010	23.660	23.820	23.013	620,016
2025-02-06	23.560	23.790	23.160	23.710	22.907	701,689
2025-02-05	23.270	23.840	23.180	23.600	22.800	757,646
2025-01-27	23.170	23.500	22.810	23.200	22.414	569,596
2025-01-24	22.600	23.160	22.600	23.060	22.279	583,225

← NewerPage 7 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.