Nanjing Medlander Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.450 | 22.950 | 22.330 | 22.760 | 21.989 | 590,099 |
| 2025-01-22 | 22.270 | 22.350 | 21.990 | 22.290 | 21.535 | 398,865 |
| 2025-01-21 | 22.450 | 22.480 | 21.880 | 22.270 | 21.515 | 495,473 |
| 2025-01-20 | 22.160 | 22.670 | 22.160 | 22.250 | 21.496 | 729,403 |
| 2025-01-17 | 21.980 | 22.240 | 21.780 | 22.140 | 21.390 | 310,605 |
| 2025-01-16 | 21.990 | 22.350 | 21.800 | 21.980 | 21.235 | 366,531 |
| 2025-01-15 | 22.450 | 22.450 | 21.880 | 22.010 | 21.264 | 487,324 |
| 2025-01-14 | 21.510 | 22.260 | 21.440 | 22.240 | 21.486 | 800,412 |
| 2025-01-13 | 21.110 | 21.670 | 21.020 | 21.290 | 20.569 | 604,262 |
| 2025-01-10 | 22.090 | 22.280 | 21.200 | 21.200 | 20.482 | 645,584 |
| 2025-01-09 | 21.750 | 22.290 | 21.750 | 21.890 | 21.148 | 521,254 |
| 2025-01-08 | 22.080 | 22.220 | 21.510 | 21.970 | 21.226 | 482,662 |
| 2025-01-07 | 21.720 | 22.110 | 21.640 | 22.080 | 21.332 | 509,931 |
| 2025-01-06 | 21.940 | 22.450 | 21.470 | 21.880 | 21.139 | 811,357 |
| 2025-01-03 | 22.760 | 22.880 | 21.920 | 21.940 | 21.197 | 610,527 |
| 2025-01-02 | 23.420 | 23.590 | 22.510 | 22.600 | 21.834 | 828,083 |
| 2024-12-31 | 23.890 | 24.190 | 23.300 | 23.370 | 22.578 | 460,196 |
| 2024-12-30 | 24.200 | 24.200 | 23.580 | 23.900 | 23.090 | 363,077 |
| 2024-12-27 | 24.260 | 24.280 | 23.960 | 24.130 | 23.312 | 495,165 |
| 2024-12-26 | 24.030 | 24.220 | 23.940 | 24.120 | 23.303 | 380,506 |
| 2024-12-25 | 24.570 | 24.750 | 23.780 | 24.030 | 23.216 | 492,560 |
| 2024-12-24 | 24.240 | 24.480 | 23.770 | 24.190 | 23.370 | 489,710 |
| 2024-12-23 | 25.300 | 25.560 | 24.180 | 24.210 | 23.390 | 692,138 |
| 2024-12-20 | 24.970 | 25.450 | 24.720 | 25.290 | 24.433 | 523,688 |
| 2024-12-19 | 24.800 | 25.260 | 24.550 | 24.860 | 24.018 | 565,844 |
| 2024-12-18 | 24.610 | 25.290 | 24.490 | 25.100 | 24.250 | 697,135 |
| 2024-12-17 | 26.600 | 26.600 | 24.700 | 24.870 | 24.027 | 1,549,776 |
| 2024-12-16 | 25.800 | 26.400 | 25.680 | 26.380 | 25.486 | 1,152,192 |
| 2024-12-13 | 26.300 | 26.300 | 25.740 | 25.830 | 24.955 | 765,924 |
| 2024-12-12 | 26.000 | 26.400 | 26.000 | 26.400 | 25.505 | 801,801 |
| 2024-12-11 | 25.640 | 26.060 | 25.640 | 26.050 | 25.167 | 556,424 |
| 2024-12-10 | 26.960 | 27.120 | 25.830 | 25.830 | 24.955 | 889,045 |
| 2024-12-09 | 25.780 | 26.280 | 25.580 | 25.850 | 24.974 | 682,866 |
| 2024-12-06 | 25.750 | 26.000 | 25.350 | 25.800 | 24.926 | 518,086 |
| 2024-12-05 | 25.440 | 25.930 | 25.250 | 25.660 | 24.791 | 514,124 |
| 2024-12-04 | 26.120 | 26.120 | 25.470 | 25.560 | 24.694 | 696,395 |
| 2024-12-03 | 26.230 | 26.240 | 25.840 | 26.130 | 25.245 | 580,942 |
| 2024-12-02 | 25.610 | 26.470 | 25.390 | 25.990 | 25.109 | 821,251 |
| 2024-11-29 | 25.180 | 25.770 | 24.890 | 25.660 | 24.791 | 874,723 |
| 2024-11-28 | 25.180 | 25.390 | 24.950 | 25.120 | 24.269 | 526,007 |
| 2024-11-27 | 24.690 | 25.220 | 24.200 | 25.200 | 24.346 | 851,398 |
| 2024-11-26 | 25.530 | 25.710 | 24.700 | 24.870 | 24.027 | 1,017,643 |
| 2024-11-25 | 24.800 | 25.780 | 24.800 | 25.430 | 24.568 | 619,460 |
| 2024-11-22 | 26.000 | 26.380 | 24.720 | 24.750 | 23.911 | 867,069 |
| 2024-11-21 | 26.460 | 26.840 | 25.940 | 26.220 | 25.332 | 739,929 |
| 2024-11-20 | 26.020 | 26.790 | 25.620 | 26.490 | 25.592 | 1,063,174 |
| 2024-11-19 | 25.180 | 26.160 | 25.030 | 26.020 | 25.138 | 1,116,698 |
| 2024-11-18 | 25.980 | 26.210 | 24.630 | 24.990 | 24.143 | 809,271 |
| 2024-11-15 | 26.000 | 26.460 | 25.510 | 25.510 | 24.646 | 696,962 |
| 2024-11-14 | 26.800 | 26.830 | 25.860 | 25.950 | 25.071 | 856,535 |
| 2024-11-13 | 26.730 | 26.970 | 26.220 | 26.800 | 25.892 | 1,165,600 |
| 2024-11-12 | 27.560 | 27.770 | 26.520 | 26.730 | 25.824 | 1,580,177 |
| 2024-11-11 | 25.800 | 27.490 | 25.590 | 27.430 | 26.501 | 2,822,008 |
| 2024-11-08 | 26.210 | 26.480 | 25.800 | 26.300 | 25.409 | 2,038,429 |
| 2024-11-07 | 25.010 | 25.970 | 24.950 | 25.860 | 24.984 | 1,601,449 |
| 2024-11-06 | 25.560 | 25.760 | 25.040 | 25.160 | 24.307 | 1,465,900 |
| 2024-11-05 | 24.820 | 25.480 | 24.620 | 25.400 | 24.539 | 1,609,331 |
| 2024-11-04 | 24.500 | 25.150 | 24.480 | 24.970 | 24.124 | 1,034,070 |
| 2024-11-01 | 25.800 | 25.800 | 24.380 | 24.680 | 23.844 | 1,428,527 |
| 2024-10-31 | 25.410 | 25.910 | 25.050 | 25.690 | 24.820 | 1,578,336 |
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.