Nanjing Vishee Medical Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	70.406	73.416	69.202	72.982	48.474	572,931
2024-01-24	70.924	72.072	67.634	70.406	46.763	420,987
2024-01-23	70.952	71.610	69.594	71.092	47.219	451,021
2024-01-22	76.356	76.720	70.532	71.064	47.200	677,730
2024-01-19	78.106	78.260	74.690	76.160	50.585	952,611
2024-01-18	78.778	78.778	74.984	77.742	51.636	1,004,324
2024-01-17	82.320	82.320	79.940	80.080	53.189	472,912
2024-01-16	82.572	84.966	80.584	82.922	55.076	635,038
2024-01-15	80.080	82.698	79.716	81.578	54.184	328,357
2024-01-12	80.304	82.236	79.842	80.080	53.189	363,015
2024-01-11	79.156	81.102	79.072	80.528	53.486	317,536
2024-01-10	79.786	81.368	78.610	78.820	52.352	403,866
2024-01-09	79.898	80.808	78.890	79.954	53.105	400,420
2024-01-08	83.510	83.510	80.220	80.514	53.477	516,066
2024-01-05	86.492	86.772	83.496	83.818	55.672	291,539
2024-01-04	86.282	86.800	85.414	86.100	57.187	233,086
2024-01-03	86.366	88.200	85.568	86.772	57.634	332,780
2024-01-02	89.460	89.544	86.296	86.380	57.373	307,814
2023-12-29	87.262	90.230	87.262	89.502	59.447	335,300
2023-12-28	85.078	88.200	84.028	87.486	58.108	473,814
2023-12-27	84.826	85.554	83.356	84.798	56.323	435,845
2023-12-26	87.360	87.360	84.042	84.588	56.183	334,842
2023-12-25	87.500	88.172	85.232	86.940	57.745	367,297
2023-12-22	88.214	90.034	87.360	87.500	58.117	336,933
2023-12-21	89.068	89.740	87.514	89.264	59.289	298,571
2023-12-20	90.328	91.420	88.928	89.082	59.168	286,096
2023-12-19	88.872	90.860	88.522	90.468	60.089	389,989
2023-12-18	89.460	90.832	88.200	89.208	59.252	496,495
2023-12-15	90.594	92.372	89.474	90.006	59.782	349,486
2023-12-14	91.700	92.680	90.286	91.364	60.684	336,869
2023-12-13	93.044	93.478	91.000	91.238	60.600	391,207
2023-12-12	95.718	95.718	93.100	93.506	62.106	522,750
2023-12-11	92.092	95.592	91.112	94.920	63.046	617,259
2023-12-08	91.644	92.792	90.300	92.162	61.214	430,392
2023-12-07	92.372	92.652	90.356	91.630	60.860	559,026
2023-12-06	92.176	93.912	90.580	92.680	61.558	431,281
2023-12-05	93.800	94.500	91.966	92.106	61.176	479,494
2023-12-04	96.278	96.572	93.786	94.024	62.450	355,463
2023-12-01	96.796	96.978	95.382	95.802	63.631	265,163
2023-11-30	96.614	97.916	96.040	96.796	64.292	252,389
2023-11-29	96.068	98.224	96.068	96.740	64.254	236,991
2023-11-28	96.796	98.490	95.928	96.852	64.329	336,536
2023-11-27	95.858	98.602	94.570	97.188	64.552	526,984
2023-11-24	96.138	97.972	95.060	95.858	63.669	478,585
2023-11-23	95.242	96.936	94.948	96.418	64.040	222,079
2023-11-22	97.580	98.602	95.228	95.396	63.362	336,314
2023-11-21	98.616	99.400	97.048	97.762	64.933	371,544
2023-11-20	98.658	100.49	97.300	98.546	65.454	630,872
2023-11-17	94.402	99.400	93.520	98.742	65.584	731,955
2023-11-16	95.032	95.536	93.842	94.220	62.581	403,543
2023-11-15	95.452	96.726	94.724	95.746	63.594	672,159
2023-11-14	90.132	96.166	90.132	96.124	63.845	893,630
2023-11-13	92.260	92.400	89.236	90.300	59.977	564,564
2023-11-10	92.050	93.590	90.188	92.274	61.288	431,955
2023-11-09	92.624	94.542	91.000	91.966	61.083	416,682
2023-11-08	90.818	93.198	89.950	92.680	61.558	491,650
2023-11-07	89.810	92.372	88.620	90.832	60.330	502,810
2023-11-06	85.946	90.048	85.932	89.810	59.651	601,603
2023-11-03	83.482	87.472	83.482	85.932	57.076	666,762
2023-11-02	85.456	86.562	83.244	83.244	55.290	531,388

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.