Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	85.498	86.898	84.910	85.316	56.667	548,013
2023-10-31	89.096	89.096	85.428	85.764	56.964	886,703
2023-10-30	87.878	89.964	87.066	88.466	58.759	898,260
2023-10-27	82.264	88.886	81.200	88.550	58.815	1,696,082
2023-10-26	85.400	85.400	78.414	82.348	54.695	2,047,430
2023-10-25	93.772	94.444	92.414	94.360	62.674	376,939
2023-10-24	92.960	93.800	90.286	93.422	62.051	521,472
2023-10-23	92.862	94.052	90.328	91.672	60.888	352,565
2023-10-20	93.576	96.040	93.016	93.366	62.013	423,374
2023-10-19	93.156	95.550	91.784	94.192	62.562	425,620
2023-10-18	95.200	95.200	92.708	93.366	62.013	273,813
2023-10-17	95.494	96.432	93.100	95.200	63.231	342,138
2023-10-16	98.630	98.630	94.976	95.760	63.603	727,138
2023-10-13	96.194	100.03	94.724	98.098	65.156	990,394
2023-10-12	95.942	97.412	93.786	95.410	63.371	534,101
2023-10-11	92.932	96.600	92.932	95.158	63.204	708,643
2023-10-10	95.256	95.480	92.484	92.652	61.539	573,587
2023-10-09	96.670	96.670	93.548	95.144	63.194	752,510
2023-09-28	95.158	97.230	93.940	95.774	63.613	889,346
2023-09-27	92.456	97.272	91.602	95.158	63.204	1,374,442
2023-09-26	92.232	93.240	90.916	91.658	60.879	712,859
2023-09-25	89.810	92.190	88.522	91.616	60.851	704,485
2023-09-22	88.522	90.748	85.190	90.384	60.033	591,443
2023-09-21	89.474	89.922	88.214	88.438	58.740	423,691
2023-09-20	89.194	91.462	88.508	89.278	59.298	691,763
2023-09-19	89.880	90.916	88.410	89.194	59.242	602,522
2023-09-18	89.474	90.524	88.228	89.446	59.410	563,127
2023-09-15	88.410	90.244	86.562	89.614	59.521	986,693
2023-09-14	87.360	88.732	85.960	87.486	58.108	489,924
2023-09-13	88.704	88.872	86.184	87.178	57.903	440,436
2023-09-12	89.530	89.530	87.472	88.340	58.675	580,178
2023-09-11	85.442	90.300	85.442	88.732	58.935	1,043,454
2023-09-08	85.890	87.346	85.036	86.030	57.141	485,994
2023-09-07	87.668	88.200	84.350	85.162	56.564	854,280
2023-09-06	88.984	88.984	86.940	87.668	58.229	720,329
2023-09-05	88.816	90.342	87.640	88.354	58.684	812,549
2023-09-04	91.476	92.708	88.200	88.774	58.963	944,366
2023-09-01	93.254	94.262	90.720	90.818	60.321	999,837
2023-08-31	93.240	95.648	90.748	93.800	62.302	1,297,616
2023-08-30	90.972	94.500	89.040	93.366	62.013	2,198,453
2023-08-29	79.758	93.380	78.470	93.380	62.023	3,097,736
2023-08-28	81.200	83.356	76.902	77.812	51.682	1,168,172
2023-08-25	78.372	78.960	75.250	75.600	50.213	437,587
2023-08-24	77.658	79.520	76.104	77.938	51.766	386,774
2023-08-23	79.618	79.618	76.720	76.902	51.078	445,228
2023-08-22	78.904	81.494	77.350	79.828	53.021	472,580
2023-08-21	79.562	81.648	78.722	80.948	53.765	408,003
2023-08-18	80.990	82.600	79.744	79.940	53.096	378,400
2023-08-17	80.724	81.606	78.946	80.920	53.747	362,634
2023-08-16	80.346	82.740	79.996	80.724	53.617	559,850
2023-08-15	78.820	81.340	78.820	80.346	53.366	388,015
2023-08-14	80.752	81.354	78.512	79.394	52.733	331,765
2023-08-11	78.820	81.060	78.456	79.604	52.873	586,498
2023-08-10	79.632	79.940	78.414	78.918	52.417	339,139
2023-08-09	77.700	79.338	77.434	78.876	52.389	643,729
2023-08-08	78.540	80.150	77.448	77.910	51.748	725,596
2023-08-07	82.180	82.530	77.980	78.400	52.073	1,252,688
2023-08-04	82.978	83.860	81.704	82.180	54.584	456,865
2023-08-03	84.406	84.854	82.600	83.398	55.393	530,404
2023-08-02	87.934	89.586	84.224	84.420	56.071	800,965

← NewerPage 13 of 21 · 1,212 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.