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
2026-10-22	26.810	27.250	26.300	26.320	26.320	1,107,957
2026-10-21	26.830	27.120	26.460	26.610	26.610	919,035
2026-10-20	25.510	27.380	25.160	26.670	26.670	1,249,770
2026-10-19	25.950	26.230	24.670	25.610	25.610	1,023,619
2026-10-16	26.400	27.050	25.900	26.050	26.050	1,164,464
2026-10-15	26.030	26.790	25.750	25.960	25.960	852,897
2026-10-14	27.760	27.760	26.620	26.650	26.650	874,091
2026-10-13	27.600	27.700	26.330	27.310	27.310	1,010,034
2026-10-12	27.710	28.650	27.510	28.140	28.140	1,219,627
2026-10-09	28.490	28.490	26.660	27.850	27.850	1,363,363
2026-10-08	29.520	30.000	28.130	28.290	28.290	820,546
2026-09-30	29.440	30.000	29.330	29.500	29.500	760,084
2026-09-29	29.180	30.000	28.880	29.420	29.420	731,837
2026-09-28	29.740	30.260	29.100	29.480	29.480	1,403,691
2026-09-24	30.060	30.950	29.430	29.430	29.430	1,242,592
2026-09-23	31.010	31.010	29.700	30.070	30.070	951,656
2026-09-22	30.000	31.200	29.030	30.410	30.410	1,880,467
2026-09-21	29.020	29.840	28.920	29.500	29.500	935,202
2026-09-18	28.590	29.260	28.170	28.750	28.750	1,055,765
2026-09-17	28.480	29.100	27.740	28.010	28.010	984,783
2026-09-16	27.490	28.780	27.310	28.330	28.330	1,328,109
2026-09-15	27.000	28.050	26.860	27.740	27.740	1,293,870
2026-09-14	26.640	27.470	26.390	26.970	26.970	1,006,762
2026-09-11	27.270	27.610	26.190	26.640	26.640	1,135,632
2026-09-10	28.940	28.940	27.480	27.650	27.650	915,561
2026-09-09	28.740	28.770	28.260	28.380	28.380	818,438
2026-09-08	28.870	29.000	28.500	28.650	28.650	710,338
2026-09-07	28.810	29.030	28.570	28.940	28.940	835,493
2026-09-04	29.230	29.700	28.530	28.700	28.700	1,273,733
2026-09-03	30.090	30.090	28.810	28.920	28.920	975,780
2026-09-02	29.530	30.130	28.790	29.280	29.280	1,228,909
2026-09-01	29.570	30.240	29.250	29.960	29.960	1,460,047
2026-08-31	29.870	29.870	28.870	29.430	29.430	1,317,821
2026-08-28	29.820	30.730	29.660	29.790	29.790	932,634
2026-08-27	29.190	30.140	29.190	30.040	30.040	998,019
2026-08-26	29.600	30.670	29.120	29.790	29.790	934,409
2026-08-25	28.000	30.110	28.000	29.820	29.820	1,259,716
2026-08-24	30.220	30.900	28.770	29.060	29.060	1,229,256
2026-08-21	31.330	31.330	30.000	30.410	30.410	1,134,442
2026-08-20	30.750	32.020	30.360	31.240	31.240	1,488,694
2026-08-19	31.720	31.910	29.710	29.750	29.750	1,183,946
2026-08-18	32.330	32.340	31.410	31.780	31.780	743,485
2026-08-17	31.680	32.440	31.030	32.330	32.330	1,065,184
2026-08-14	31.570	32.170	31.160	31.680	31.680	984,456
2026-08-13	31.690	32.750	31.580	31.600	31.600	1,178,608
2026-08-12	32.080	32.650	31.590	32.290	32.290	1,025,212
2026-08-11	31.650	32.200	30.660	31.650	31.650	896,580
2026-08-10	31.520	31.990	30.660	31.570	31.570	1,111,685
2026-08-07	30.670	31.350	30.010	31.250	31.250	1,321,827
2026-08-06	30.480	31.270	30.170	30.640	30.640	921,996
2026-08-05	30.460	31.270	30.200	31.020	31.020	968,455
2026-08-04	29.330	30.560	29.330	30.280	30.280	1,211,922
2026-08-03	29.280	29.550	28.700	29.050	29.050	839,443
2026-07-31	28.330	29.800	28.160	29.000	29.000	1,469,375
2026-07-30	28.570	29.360	27.610	27.870	27.870	1,309,827
2026-07-29	29.730	29.980	27.870	28.720	28.720	1,677,815
2026-07-28	30.090	31.220	29.370	29.540	29.540	1,835,433
2026-07-27	29.010	30.680	28.090	30.610	30.610	2,002,752
2026-07-24	29.000	29.530	28.330	28.500	28.500	969,056
2026-07-23	29.090	29.360	28.350	29.130	29.130	1,274,696

Page 1 of 17 · 1,015 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.