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
2024-10-30	26.000	26.640	25.090	25.500	24.636	3,022,126
2024-10-29	28.200	30.200	26.420	26.770	25.863	5,234,658
2024-10-28	24.870	26.870	24.870	26.640	25.737	2,419,752
2024-10-25	24.320	25.220	24.320	25.000	24.153	1,121,108
2024-10-24	24.400	24.730	24.270	24.400	23.573	710,108
2024-10-23	25.000	25.000	24.420	24.690	23.853	1,011,189
2024-10-22	24.230	25.190	24.010	24.870	24.027	1,274,569
2024-10-21	24.010	24.660	23.920	24.230	23.409	1,574,297
2024-10-18	23.010	24.420	23.010	23.950	23.138	1,238,540
2024-10-17	23.660	23.960	23.180	23.270	22.482	698,601
2024-10-16	23.740	23.990	23.250	23.460	22.665	757,607
2024-10-15	24.300	24.700	23.950	23.990	23.177	582,770
2024-10-14	24.040	24.680	23.410	24.570	23.737	972,836
2024-10-11	25.180	26.000	24.000	24.280	23.457	1,088,454
2024-10-10	25.860	26.240	25.120	25.560	24.694	1,142,671
2024-10-09	27.000	27.660	25.270	25.350	24.491	2,086,409
2024-10-08	29.990	30.240	27.000	28.340	27.380	2,933,231
2024-09-30	24.010	26.330	23.550	25.970	24.736	2,097,150
2024-09-27	23.070	23.330	22.460	23.070	21.974	912,966
2024-09-26	21.410	21.930	21.190	21.920	20.878	760,646
2024-09-25	21.000	21.800	20.900	21.410	20.393	1,114,872
2024-09-24	20.080	20.650	19.860	20.650	19.669	775,219
2024-09-23	19.990	20.290	19.800	19.940	18.992	410,756
2024-09-20	20.350	20.350	19.930	20.130	19.173	452,198
2024-09-19	20.140	20.560	19.930	20.370	19.402	524,627
2024-09-18	20.360	20.550	19.820	20.140	19.183	693,953
2024-09-13	20.620	20.620	20.160	20.160	19.202	539,082
2024-09-12	20.620	21.290	20.510	20.650	19.669	903,966
2024-09-11	20.420	20.820	20.420	20.640	19.659	432,430
2024-09-10	20.510	20.870	20.350	20.660	19.678	748,574
2024-09-09	20.610	20.930	20.290	20.400	19.431	660,407
2024-09-06	21.300	21.300	20.600	20.700	19.716	582,736
2024-09-05	20.860	21.440	20.810	21.280	20.269	765,334
2024-09-04	20.830	21.260	20.800	20.860	19.869	439,328
2024-09-03	20.890	21.290	20.750	21.100	20.097	761,372
2024-09-02	21.010	21.490	20.920	21.150	20.145	1,405,762
2024-08-30	21.210	21.320	20.900	21.070	20.069	1,574,394
2024-08-29	20.480	21.170	20.300	21.060	20.059	884,596
2024-08-28	20.170	20.800	19.920	20.670	19.688	961,516
2024-08-27	20.120	20.380	20.000	20.120	19.164	797,543
2024-08-26	19.810	20.400	19.540	20.210	19.250	1,452,148
2024-08-23	20.780	20.820	19.700	19.880	18.935	1,657,077
2024-08-22	19.990	21.030	19.810	20.390	19.421	2,266,744
2024-08-21	18.550	18.820	18.370	18.820	17.926	184,808
2024-08-20	19.170	19.300	18.500	18.660	17.773	329,335
2024-08-19	19.770	19.770	19.150	19.210	18.297	387,262
2024-08-16	19.300	19.810	19.300	19.680	18.745	316,994
2024-08-15	19.410	19.800	19.410	19.550	18.621	302,196
2024-08-14	19.690	19.690	19.290	19.550	18.621	306,810
2024-08-13	19.730	19.970	19.420	19.610	18.678	300,211
2024-08-12	19.440	19.970	19.370	19.730	18.792	419,852
2024-08-09	19.740	20.050	19.490	19.550	18.621	489,175
2024-08-08	19.460	19.690	19.190	19.450	18.526	318,251
2024-08-07	19.560	19.670	19.300	19.480	18.554	347,049
2024-08-06	19.160	19.600	19.070	19.540	18.611	528,024
2024-08-05	19.170	19.680	18.950	18.980	18.078	490,320
2024-08-02	19.240	19.710	19.060	19.230	18.316	436,709
2024-08-01	19.460	19.710	19.100	19.290	18.373	293,969
2024-07-31	18.720	19.550	18.720	19.450	18.526	633,665
2024-07-30	18.730	18.990	18.600	18.760	17.869	256,995

← NewerPage 9 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.