Nanjing Vishee Medical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.660 | 24.660 | 23.870 | 24.250 | 23.349 | 216,902 |
| 2024-07-26 | 24.030 | 24.660 | 24.030 | 24.400 | 23.493 | 419,200 |
| 2024-07-25 | 23.270 | 24.390 | 23.100 | 24.280 | 23.378 | 752,005 |
| 2024-07-24 | 24.050 | 24.370 | 23.270 | 23.320 | 22.453 | 593,413 |
| 2024-07-23 | 24.780 | 25.330 | 24.280 | 24.300 | 23.397 | 295,046 |
| 2024-07-22 | 25.120 | 25.580 | 24.950 | 25.170 | 24.235 | 302,349 |
| 2024-07-19 | 24.790 | 25.510 | 24.340 | 25.200 | 24.263 | 365,525 |
| 2024-07-18 | 24.540 | 24.980 | 24.000 | 24.800 | 23.878 | 422,259 |
| 2024-07-17 | 24.410 | 24.880 | 24.400 | 24.780 | 23.859 | 286,950 |
| 2024-07-16 | 24.790 | 24.910 | 24.460 | 24.600 | 23.686 | 270,085 |
| 2024-07-15 | 25.680 | 25.690 | 24.600 | 24.790 | 23.869 | 395,615 |
| 2024-07-12 | 25.620 | 26.160 | 25.620 | 25.820 | 24.860 | 458,776 |
| 2024-07-11 | 25.200 | 25.730 | 25.060 | 25.620 | 24.668 | 434,211 |
| 2024-07-10 | 24.660 | 25.040 | 24.390 | 24.640 | 23.724 | 443,750 |
| 2024-07-09 | 24.750 | 24.940 | 24.000 | 24.710 | 23.792 | 573,309 |
| 2024-07-08 | 25.700 | 25.750 | 24.720 | 24.750 | 23.830 | 367,365 |
| 2024-07-05 | 24.920 | 24.920 | 24.920 | 24.920 | 23.994 | 0 |
| 2024-07-04 | 26.440 | 26.440 | 24.890 | 24.920 | 23.994 | 689,900 |
| 2024-07-03 | 26.940 | 26.940 | 26.200 | 26.240 | 25.265 | 293,643 |
| 2024-07-02 | 26.850 | 27.250 | 26.660 | 26.950 | 25.948 | 273,714 |
| 2024-07-01 | 26.630 | 27.150 | 26.380 | 26.850 | 25.852 | 348,782 |
| 2024-06-28 | 26.860 | 27.570 | 26.660 | 26.760 | 25.765 | 360,040 |
| 2024-06-27 | 27.970 | 27.970 | 26.910 | 27.030 | 26.025 | 382,561 |
| 2024-06-26 | 26.350 | 27.900 | 26.350 | 27.800 | 26.767 | 583,564 |
| 2024-06-25 | 26.660 | 27.040 | 26.260 | 26.520 | 25.534 | 305,653 |
| 2024-06-24 | 28.100 | 28.160 | 26.600 | 26.600 | 25.611 | 627,304 |
| 2024-06-21 | 28.110 | 29.400 | 27.690 | 28.570 | 27.508 | 569,227 |
| 2024-06-20 | 27.840 | 28.650 | 27.680 | 28.180 | 27.133 | 568,333 |
| 2024-06-19 | 27.980 | 28.290 | 27.560 | 27.840 | 26.805 | 323,903 |
| 2024-06-18 | 28.270 | 28.550 | 27.800 | 27.930 | 26.892 | 354,146 |
| 2024-06-17 | 28.020 | 28.380 | 28.020 | 28.160 | 27.113 | 213,127 |
| 2024-06-14 | 29.170 | 29.210 | 28.240 | 28.260 | 27.210 | 422,731 |
| 2024-06-13 | 28.910 | 29.580 | 28.390 | 29.000 | 27.922 | 409,222 |
| 2024-06-12 | 28.500 | 29.390 | 28.500 | 28.980 | 27.903 | 317,235 |
| 2024-06-11 | 28.070 | 28.790 | 27.370 | 28.740 | 27.672 | 393,027 |
| 2024-06-07 | 27.830 | 28.400 | 27.690 | 27.870 | 26.834 | 401,430 |
| 2024-06-06 | 29.220 | 29.380 | 27.280 | 27.630 | 26.603 | 1,040,421 |
| 2024-06-05 | 30.800 | 30.800 | 29.110 | 29.210 | 28.124 | 677,573 |
| 2024-06-04 | 43.880 | 44.270 | 43.510 | 43.990 | 29.218 | 531,811 |
| 2024-06-03 | 45.090 | 45.500 | 43.610 | 43.860 | 29.132 | 684,853 |
| 2024-05-31 | 64.246 | 64.414 | 63.224 | 63.266 | 42.021 | 320,798 |
| 2024-05-30 | 61.880 | 64.750 | 61.880 | 64.246 | 42.672 | 795,080 |
| 2024-05-29 | 60.732 | 61.768 | 60.550 | 61.670 | 40.961 | 327,373 |
| 2024-05-28 | 61.726 | 62.020 | 60.508 | 60.732 | 40.338 | 239,568 |
| 2024-05-27 | 60.774 | 61.950 | 60.200 | 61.852 | 41.082 | 309,680 |
| 2024-05-24 | 61.852 | 62.104 | 60.676 | 60.676 | 40.301 | 313,149 |
| 2024-05-23 | 63.308 | 63.756 | 61.852 | 61.852 | 41.082 | 521,371 |
| 2024-05-22 | 63.224 | 64.442 | 63.056 | 64.120 | 42.588 | 449,581 |
| 2024-05-21 | 63.728 | 63.910 | 62.692 | 62.776 | 41.696 | 361,976 |
| 2024-05-20 | 63.238 | 65.240 | 63.000 | 64.092 | 42.570 | 412,167 |
| 2024-05-17 | 62.328 | 63.336 | 61.936 | 63.084 | 41.900 | 380,330 |
| 2024-05-16 | 62.552 | 63.098 | 61.894 | 62.104 | 41.249 | 383,217 |
| 2024-05-15 | 63.574 | 63.966 | 62.216 | 62.328 | 41.398 | 325,276 |
| 2024-05-14 | 62.874 | 64.540 | 62.860 | 63.672 | 42.291 | 338,603 |
| 2024-05-13 | 65.478 | 65.478 | 62.720 | 63.126 | 41.928 | 681,284 |
| 2024-05-10 | 67.942 | 67.942 | 65.450 | 65.618 | 43.583 | 717,170 |
| 2024-05-09 | 66.290 | 68.600 | 66.276 | 67.942 | 45.127 | 752,756 |
| 2024-05-08 | 65.464 | 66.486 | 64.582 | 66.346 | 44.067 | 836,346 |
| 2024-05-07 | 65.296 | 66.248 | 64.624 | 65.408 | 43.444 | 741,395 |
| 2024-05-06 | 65.044 | 66.066 | 64.652 | 65.254 | 43.341 | 724,554 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 1.0820 CNY |
| 2025-06-17 | 0.8000 CNY |
| 2024-06-05 | 1.5058 CNY |
| 2023-06-07 | 0.6876 CNY |
| 2022-06-14 | 1.3018 CNY |
| 2021-05-24 | 1.0510 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.