Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	88.536	90.692	87.948	88.046	58.480	586,617
2023-07-31	91.084	91.462	88.284	88.550	58.815	487,760
2023-07-28	93.856	93.898	91.000	91.490	60.767	589,850
2023-07-27	93.100	94.934	92.960	94.346	62.664	243,220
2023-07-26	91.924	96.320	91.210	93.562	62.144	445,531
2023-07-25	93.296	93.828	91.154	91.840	61.000	354,096
2023-07-24	91.154	95.648	91.154	92.148	61.204	357,282
2023-07-21	89.754	92.400	87.836	92.204	61.242	284,842
2023-07-20	90.216	92.400	89.656	89.754	59.614	263,520
2023-07-19	90.370	91.112	89.166	89.544	59.475	359,355
2023-07-18	92.960	92.960	89.992	90.370	60.023	341,775
2023-07-17	96.376	96.376	87.934	92.484	61.428	856,437
2023-07-14	96.600	98.658	95.200	95.340	63.324	442,992
2023-07-13	93.828	95.970	93.828	95.270	63.278	183,756
2023-07-12	94.892	98.700	93.786	93.954	62.404	401,175
2023-07-11	95.760	97.314	93.940	94.780	62.953	210,538
2023-07-10	95.886	96.740	94.948	95.410	63.371	186,393
2023-07-07	97.188	98.490	95.200	95.410	63.371	315,058
2023-07-06	99.680	101.43	97.342	98.126	65.175	229,226
2023-07-05	100.10	101.70	98.154	99.750	66.254	341,964
2023-07-04	98.028	101.75	98.028	99.764	66.263	300,662
2023-07-03	102.20	102.20	97.426	100.00	66.421	428,265
2023-06-30	103.14	103.36	100.46	101.22	67.230	386,364
2023-06-29	98.476	104.37	97.538	102.16	67.853	797,689
2023-06-28	99.106	99.106	95.802	98.252	65.259	241,556
2023-06-27	95.844	99.918	95.382	98.000	65.091	390,501
2023-06-26	98.000	98.000	93.800	95.844	63.659	479,845
2023-06-21	98.280	101.46	97.720	98.770	65.603	586,380
2023-06-20	99.120	99.442	96.628	97.860	64.998	321,528
2023-06-19	97.020	99.344	96.012	98.224	65.240	360,173
2023-06-16	97.664	98.588	96.600	97.090	64.487	332,066
2023-06-15	97.020	97.986	95.494	97.524	64.775	492,347
2023-06-14	97.972	99.806	95.900	96.950	64.394	656,345
2023-06-13	98.084	100.77	98.084	98.700	65.556	243,288
2023-06-12	100.37	100.90	97.188	100.04	66.449	438,629
2023-06-09	98.014	102.28	97.818	100.00	66.421	581,276
2023-06-08	98.336	102.21	98.336	99.022	65.770	417,247
2023-06-07	99.302	100.65	97.832	98.826	65.640	311,269
2023-06-06	103.35	104.45	99.680	99.960	65.936	573,380
2023-06-05	105.64	105.64	102.38	103.35	68.171	594,728
2023-06-02	111.27	111.27	103.11	104.93	69.215	1,561,740
2023-06-01	101.96	114.52	101.96	113.12	74.617	1,659,019
2023-05-31	110.61	114.80	102.72	103.80	68.467	1,437,019
2023-05-30	108.50	113.05	106.20	112.15	73.980	1,132,164
2023-05-29	107.80	111.31	104.80	107.17	70.692	842,850
2023-05-26	100.53	107.04	100.21	104.57	68.975	570,030
2023-05-25	100.49	102.61	100.10	101.85	67.183	306,005
2023-05-24	102.19	103.04	100.59	101.84	67.174	386,359
2023-05-23	103.73	104.51	102.38	102.38	67.534	322,520
2023-05-22	103.25	104.72	101.23	103.63	68.356	614,665
2023-05-19	97.580	104.23	96.796	103.39	68.199	906,615
2023-05-18	98.210	100.48	96.474	97.678	64.431	375,999
2023-05-17	99.106	99.638	95.606	98.420	64.921	859,683
2023-05-16	96.292	100.44	95.410	97.902	64.579	885,694
2023-05-15	96.614	98.238	94.234	96.292	63.517	815,963
2023-05-12	98.546	100.37	97.454	97.454	64.283	474,367
2023-05-11	98.728	101.75	98.014	98.714	65.114	612,021
2023-05-10	101.57	102.47	98.168	98.980	65.290	596,688
2023-05-09	104.66	104.83	100.11	101.50	66.952	736,367
2023-05-08	107.02	108.04	102.73	103.81	68.476	1,003,941

← NewerPage 14 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.