Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	83.146	85.400	82.054	83.440	55.039	580,177
2022-11-03	82.600	84.616	80.598	83.258	54.919	532,080
2022-11-02	82.460	84.812	80.430	81.648	53.857	806,213
2022-11-01	75.712	81.872	75.348	80.640	53.192	723,399
2022-10-31	72.800	78.344	72.240	78.344	51.678	1,049,964
2022-10-28	81.480	83.706	77.560	77.966	51.429	804,703
2022-10-27	86.520	86.520	80.640	81.942	54.051	745,623
2022-10-26	82.516	86.100	80.528	83.370	54.993	1,219,682
2022-10-25	84.364	84.700	77.910	79.688	52.564	808,200
2022-10-24	86.702	86.968	82.922	83.468	55.058	701,888
2022-10-21	84.700	87.976	83.580	86.450	57.025	761,173
2022-10-20	84.588	88.200	82.642	84.812	55.944	950,958
2022-10-19	88.900	88.900	83.174	84.588	55.797	1,299,621
2022-10-18	87.766	91.504	84.000	88.760	58.549	1,374,312
2022-10-17	86.800	90.258	82.740	87.500	57.717	1,619,512
2022-10-14	75.586	85.400	75.110	83.958	55.381	1,459,862
2022-10-13	71.344	76.090	71.092	74.550	49.175	761,826
2022-10-12	69.762	71.330	67.480	71.092	46.894	455,085
2022-10-11	70.868	70.868	68.068	70.462	46.479	487,149
2022-10-10	71.610	75.250	69.510	70.420	46.451	639,224
2022-09-30	69.804	74.466	69.272	71.120	46.913	942,636
2022-09-29	68.530	71.260	66.542	69.720	45.989	836,415
2022-09-28	67.872	71.050	66.598	66.710	44.004	733,644
2022-09-27	61.124	68.586	61.124	67.872	44.770	595,622
2022-09-26	61.642	62.818	60.690	60.760	40.079	201,777
2022-09-23	63.154	63.896	60.900	62.216	41.039	481,859
2022-09-22	64.554	65.912	63.434	63.854	42.120	265,316
2022-09-21	67.354	67.830	65.548	65.548	43.237	222,189
2022-09-20	67.746	68.824	66.346	67.508	44.530	264,508
2022-09-19	67.900	67.900	65.072	66.612	43.939	647,096
2022-09-16	71.820	72.324	69.552	69.818	46.054	207,373
2022-09-15	73.696	73.920	70.700	71.862	47.402	244,002
2022-09-14	72.240	73.808	71.428	72.646	47.919	207,255
2022-09-13	72.240	73.976	70.980	72.730	47.975	296,940
2022-09-09	70.420	72.170	70.420	71.400	47.097	205,152
2022-09-08	72.506	72.632	70.392	71.134	46.922	274,368
2022-09-07	69.748	73.220	68.768	71.190	46.959	518,322
2022-09-06	70.560	71.106	68.334	70.196	46.303	587,970
2022-09-05	69.874	71.400	68.992	70.280	46.359	569,584
2022-09-02	68.614	69.930	68.054	68.852	45.417	340,683
2022-09-01	67.550	71.400	67.550	68.474	45.167	409,754
2022-08-31	70.000	72.170	67.984	68.754	45.352	632,036
2022-08-30	71.862	73.696	69.720	70.000	46.174	565,166
2022-08-29	72.800	74.466	70.112	71.904	47.430	1,009,645
2022-08-26	74.200	77.952	74.200	76.006	50.136	195,328
2022-08-25	78.372	78.372	75.152	75.642	49.896	291,088
2022-08-24	80.682	81.130	77.434	77.434	51.078	391,666
2022-08-23	83.160	83.286	80.010	80.682	53.220	516,113
2022-08-22	82.754	83.986	82.362	83.300	54.947	275,717
2022-08-19	86.030	86.786	82.964	83.062	54.790	379,825
2022-08-18	86.212	86.814	84.812	86.030	56.748	352,955
2022-08-17	88.872	90.146	86.562	86.772	57.237	413,371
2022-08-16	87.010	90.244	86.856	88.242	58.207	414,867
2022-08-15	88.284	88.760	86.828	87.458	57.690	299,120
2022-08-12	93.212	93.212	88.592	88.746	58.539	554,347
2022-08-11	89.446	96.418	88.774	92.386	60.940	1,261,663
2022-08-10	87.584	89.866	86.800	88.564	58.419	458,409
2022-08-09	87.346	88.592	84.952	87.962	58.022	386,515
2022-08-08	86.422	89.096	85.470	87.080	57.440	513,064
2022-08-05	84.462	86.604	84.140	86.240	56.886	583,498

← NewerPage 17 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.