Nanjing Vishee Medical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 63.994 | 64.582 | 62.804 | 64.246 | 42.672 | 629,551 |
| 2024-04-29 | 60.452 | 64.064 | 60.452 | 63.896 | 42.439 | 1,025,934 |
| 2024-04-26 | 58.940 | 61.586 | 58.940 | 60.620 | 40.264 | 2,279,260 |
| 2024-04-25 | 63.238 | 65.688 | 63.238 | 64.456 | 42.811 | 566,576 |
| 2024-04-24 | 63.266 | 63.994 | 62.356 | 63.588 | 42.235 | 472,103 |
| 2024-04-23 | 61.880 | 64.078 | 61.880 | 63.014 | 41.854 | 494,463 |
| 2024-04-22 | 60.704 | 62.790 | 60.340 | 61.852 | 41.082 | 509,402 |
| 2024-04-19 | 62.300 | 62.720 | 60.480 | 60.704 | 40.319 | 547,908 |
| 2024-04-18 | 62.944 | 63.980 | 61.964 | 62.594 | 41.575 | 789,669 |
| 2024-04-17 | 63.644 | 64.722 | 62.314 | 63.644 | 42.272 | 529,198 |
| 2024-04-16 | 65.086 | 65.100 | 61.432 | 61.474 | 40.831 | 452,897 |
| 2024-04-15 | 66.836 | 67.872 | 64.162 | 65.100 | 43.239 | 420,016 |
| 2024-04-12 | 67.550 | 68.124 | 66.542 | 66.808 | 44.374 | 225,798 |
| 2024-04-11 | 68.320 | 69.706 | 67.494 | 67.606 | 44.904 | 297,680 |
| 2024-04-10 | 70.196 | 70.196 | 67.956 | 68.516 | 45.508 | 236,053 |
| 2024-04-09 | 68.810 | 70.252 | 67.886 | 70.196 | 46.624 | 281,830 |
| 2024-04-08 | 72.226 | 72.226 | 67.900 | 68.810 | 45.703 | 448,390 |
| 2024-04-03 | 70.686 | 72.590 | 70.168 | 72.212 | 47.963 | 454,217 |
| 2024-04-02 | 71.372 | 71.372 | 69.734 | 70.672 | 46.940 | 360,387 |
| 2024-04-01 | 69.720 | 71.344 | 68.852 | 71.246 | 47.321 | 441,804 |
| 2024-03-29 | 69.090 | 69.958 | 66.920 | 68.740 | 45.657 | 435,147 |
| 2024-03-28 | 68.446 | 70.000 | 67.368 | 69.132 | 45.917 | 679,793 |
| 2024-03-27 | 70.000 | 71.316 | 68.460 | 68.460 | 45.471 | 431,559 |
| 2024-03-26 | 70.252 | 71.022 | 68.628 | 70.028 | 46.512 | 636,779 |
| 2024-03-25 | 73.682 | 75.306 | 70.238 | 70.252 | 46.661 | 909,365 |
| 2024-03-22 | 77.140 | 77.210 | 74.032 | 74.620 | 49.562 | 622,978 |
| 2024-03-21 | 78.946 | 79.576 | 76.874 | 77.378 | 51.394 | 512,271 |
| 2024-03-20 | 75.166 | 79.492 | 74.746 | 78.904 | 52.408 | 920,270 |
| 2024-03-19 | 76.860 | 77.812 | 74.942 | 75.166 | 49.925 | 593,218 |
| 2024-03-18 | 74.732 | 77.308 | 73.248 | 76.986 | 51.134 | 606,819 |
| 2024-03-15 | 74.074 | 75.740 | 73.150 | 74.732 | 49.637 | 315,128 |
| 2024-03-14 | 77.980 | 78.120 | 73.528 | 74.522 | 49.497 | 499,691 |
| 2024-03-13 | 75.320 | 77.588 | 74.816 | 76.412 | 50.753 | 634,725 |
| 2024-03-12 | 74.060 | 75.432 | 73.612 | 75.180 | 49.934 | 559,556 |
| 2024-03-11 | 72.912 | 74.620 | 72.422 | 74.060 | 49.190 | 455,047 |
| 2024-03-08 | 70.210 | 73.920 | 69.440 | 72.660 | 48.261 | 648,313 |
| 2024-03-07 | 71.400 | 71.806 | 69.650 | 69.860 | 46.401 | 467,255 |
| 2024-03-06 | 71.400 | 72.156 | 69.776 | 71.190 | 47.284 | 524,473 |
| 2024-03-05 | 74.186 | 74.186 | 71.400 | 71.918 | 47.768 | 620,437 |
| 2024-03-04 | 74.550 | 77.602 | 73.920 | 74.732 | 49.637 | 748,624 |
| 2024-03-01 | 72.282 | 74.970 | 71.960 | 74.480 | 49.469 | 795,238 |
| 2024-02-29 | 69.244 | 72.436 | 68.656 | 72.254 | 47.991 | 732,368 |
| 2024-02-28 | 75.992 | 78.344 | 69.944 | 70.252 | 46.661 | 1,103,510 |
| 2024-02-27 | 74.536 | 76.076 | 73.542 | 76.006 | 50.483 | 768,210 |
| 2024-02-26 | 71.120 | 77.000 | 70.700 | 74.494 | 49.479 | 1,014,789 |
| 2024-02-23 | 71.092 | 71.092 | 69.034 | 70.336 | 46.717 | 425,021 |
| 2024-02-22 | 69.202 | 71.050 | 68.880 | 70.644 | 46.921 | 448,873 |
| 2024-02-21 | 68.068 | 72.100 | 68.068 | 70.014 | 46.503 | 601,830 |
| 2024-02-20 | 69.230 | 70.000 | 67.606 | 68.992 | 45.824 | 474,369 |
| 2024-02-19 | 69.300 | 71.288 | 67.886 | 69.230 | 45.982 | 1,133,470 |
| 2024-02-08 | 59.220 | 71.078 | 58.828 | 70.784 | 47.014 | 1,474,933 |
| 2024-02-07 | 58.492 | 61.418 | 57.820 | 59.234 | 39.343 | 884,117 |
| 2024-02-06 | 54.026 | 59.640 | 51.324 | 58.730 | 39.008 | 890,942 |
| 2024-02-05 | 57.400 | 58.800 | 51.912 | 54.614 | 36.274 | 844,105 |
| 2024-02-02 | 62.720 | 63.700 | 56.952 | 59.822 | 39.734 | 793,704 |
| 2024-02-01 | 62.846 | 64.120 | 60.732 | 62.720 | 41.658 | 746,561 |
| 2024-01-31 | 65.912 | 66.332 | 61.880 | 63.014 | 41.854 | 815,952 |
| 2024-01-30 | 69.090 | 69.090 | 65.926 | 65.940 | 43.797 | 721,769 |
| 2024-01-29 | 72.800 | 73.500 | 67.200 | 67.704 | 44.969 | 797,675 |
| 2024-01-26 | 72.982 | 74.858 | 70.966 | 71.316 | 47.368 | 573,254 |
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.