Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	113.29	113.32	106.72	106.95	70.545	888,527
2023-05-04	112.06	113.82	109.94	111.93	73.832	982,324
2023-04-28	114.59	114.59	110.67	111.71	73.684	1,602,693
2023-04-27	110.38	115.92	108.64	114.77	75.707	3,395,108
2023-04-26	96.152	108.36	96.152	108.36	71.477	2,217,937
2023-04-25	90.090	90.986	86.870	90.300	59.564	527,864
2023-04-24	96.516	96.516	87.640	89.432	58.992	664,666
2023-04-21	93.100	94.500	91.490	91.560	60.395	246,377
2023-04-20	93.968	95.704	91.700	92.904	61.282	535,522
2023-04-19	96.096	98.098	94.780	95.424	62.944	248,886
2023-04-18	98.042	99.316	95.480	96.082	63.378	429,684
2023-04-17	99.848	103.12	97.314	98.854	65.207	776,443
2023-04-14	100.63	103.56	97.622	99.848	65.862	610,954
2023-04-13	94.906	100.77	94.458	99.232	65.456	689,809
2023-04-12	96.488	97.720	94.780	95.060	62.704	505,414
2023-04-11	96.880	97.944	94.612	97.440	64.274	406,078
2023-04-10	98.448	98.448	94.920	95.970	63.304	667,761
2023-04-07	96.600	98.700	95.354	98.000	64.643	589,598
2023-04-06	95.718	97.300	94.850	95.928	63.277	364,358
2023-04-04	92.428	97.650	91.644	95.620	63.074	792,561
2023-04-03	93.870	95.620	91.140	92.428	60.968	552,411
2023-03-31	94.304	97.692	94.304	96.026	63.341	474,456
2023-03-30	96.152	97.342	93.856	94.780	62.519	587,059
2023-03-29	92.428	96.866	91.042	96.362	63.563	842,668
2023-03-28	92.414	94.080	90.230	92.890	61.273	565,270
2023-03-27	87.640	94.066	86.828	91.280	60.211	778,536
2023-03-24	86.772	88.606	86.632	87.640	57.810	434,954
2023-03-23	86.912	89.362	85.526	86.044	56.757	566,766
2023-03-22	86.800	89.600	85.162	87.360	57.625	698,591
2023-03-21	83.692	85.540	83.468	84.966	56.046	328,600
2023-03-20	82.712	85.372	80.640	83.650	55.178	517,429
2023-03-17	88.060	88.186	84.252	85.274	56.249	632,056
2023-03-16	85.386	88.452	84.868	88.060	58.087	639,516
2023-03-15	84.826	88.466	84.112	85.834	56.618	470,884
2023-03-14	85.400	86.352	83.020	83.860	55.316	409,408
2023-03-13	84.714	87.052	84.000	86.072	56.775	367,897
2023-03-10	87.080	87.472	84.588	86.394	56.988	534,371
2023-03-09	85.960	88.102	85.526	86.968	57.366	352,320
2023-03-08	85.386	86.828	84.028	85.960	56.702	246,782
2023-03-07	88.900	88.900	85.120	85.386	56.323	502,814
2023-03-06	88.004	89.208	86.660	88.900	58.641	471,686
2023-03-03	88.746	90.440	87.500	88.312	58.253	375,255
2023-03-02	92.330	92.960	88.746	88.746	58.539	291,856
2023-03-01	91.700	93.660	88.592	91.966	60.663	892,066
2023-02-28	91.308	93.226	91.000	92.568	61.060	275,307
2023-02-27	92.400	94.430	91.140	91.392	60.285	351,913
2023-02-24	92.232	94.416	91.532	91.630	60.442	273,637
2023-02-23	94.192	94.920	91.714	92.386	60.940	303,099
2023-02-22	92.260	95.522	91.420	93.940	61.965	346,462
2023-02-21	93.618	93.744	91.378	92.260	60.857	392,968
2023-02-20	94.038	94.038	89.838	93.646	61.771	396,676
2023-02-17	94.514	95.214	92.400	92.568	61.060	477,032
2023-02-16	97.230	99.400	94.528	94.528	62.353	611,591
2023-02-15	99.078	99.918	96.824	97.510	64.320	494,855
2023-02-14	99.610	99.834	95.760	99.078	65.355	581,521
2023-02-13	96.292	99.470	95.508	98.630	65.059	970,660
2023-02-10	96.600	97.790	94.514	95.620	63.074	369,069
2023-02-09	98.294	100.76	96.138	96.530	63.674	642,245
2023-02-08	95.186	102.26	93.814	98.448	64.939	1,486,318
2023-02-07	94.234	96.082	92.540	95.186	62.787	750,748

← NewerPage 15 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.