Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	83.174	86.604	82.684	84.154	55.510	345,111
2022-08-03	81.102	86.086	81.102	82.656	54.522	463,433
2022-08-02	83.090	83.384	78.470	82.110	54.162	544,826
2022-08-01	84.014	84.504	81.844	84.224	55.556	336,632
2022-07-29	88.424	89.306	84.406	84.476	55.723	638,376
2022-07-28	82.586	89.348	82.586	88.424	58.327	664,541
2022-07-27	83.034	84.266	82.600	84.112	55.483	255,050
2022-07-26	84.728	85.120	81.900	82.572	54.467	291,250
2022-07-25	83.524	86.744	82.754	84.000	55.409	258,443
2022-07-22	86.660	89.110	82.712	83.832	55.298	492,174
2022-07-21	86.240	89.040	84.924	86.814	57.265	660,044
2022-07-20	84.000	88.900	84.000	87.276	57.570	612,708
2022-07-19	83.244	85.148	81.200	83.622	55.159	348,068
2022-07-18	81.984	83.804	79.800	82.110	54.162	424,917
2022-07-15	85.260	85.260	81.354	81.984	54.079	326,103
2022-07-14	80.206	84.980	78.456	83.370	54.993	478,770
2022-07-13	80.528	81.116	78.932	79.604	52.509	383,548
2022-07-12	83.720	85.400	79.940	80.528	53.118	1,016,747
2022-07-11	86.772	88.676	83.720	84.350	55.640	608,697
2022-07-08	86.310	88.662	85.568	86.758	57.228	470,205
2022-07-07	87.528	87.892	85.414	86.814	57.265	603,054
2022-07-06	91.308	93.618	86.996	88.494	58.373	770,448
2022-07-05	94.360	97.244	89.712	91.532	60.377	896,029
2022-07-04	89.726	94.962	87.234	93.632	61.762	1,120,168
2022-07-01	91.070	91.910	88.984	90.020	59.380	672,732
2022-06-30	87.444	91.392	86.226	91.140	60.118	924,380
2022-06-29	89.460	91.448	85.890	86.296	56.923	1,019,599
2022-06-28	93.324	97.286	87.920	91.140	60.118	1,822,526
2022-06-27	91.546	91.546	87.948	89.418	58.983	502,546
2022-06-24	85.120	91.518	85.120	90.230	59.518	799,427
2022-06-23	84.000	86.296	81.228	85.442	56.360	831,591
2022-06-22	87.542	87.878	84.028	84.322	55.621	731,653
2022-06-21	86.478	90.538	84.518	87.542	57.745	1,358,578
2022-06-20	81.312	88.046	79.884	86.422	57.006	1,214,780
2022-06-17	78.414	82.488	78.134	80.962	53.405	634,905
2022-06-16	76.552	80.486	74.522	79.744	52.601	694,466
2022-06-15	75.460	76.874	74.914	75.348	49.702	330,346
2022-06-14	76.468	77.574	72.884	75.054	49.508	432,522
2022-06-13	77.000	79.226	76.804	78.400	50.856	495,465
2022-06-10	77.000	79.240	76.650	78.890	51.174	446,040
2022-06-09	80.612	80.836	77.336	77.714	50.411	479,319
2022-06-08	82.880	84.602	79.800	81.802	53.063	688,920
2022-06-07	81.326	84.784	80.514	82.880	53.762	1,005,070
2022-06-06	77.294	83.524	77.294	81.326	52.754	1,567,519
2022-06-02	75.082	76.524	71.400	75.852	49.203	805,253
2022-06-01	68.600	75.320	67.984	73.262	47.523	1,124,173
2022-05-31	65.912	69.020	64.442	68.600	44.499	691,291
2022-05-30	64.820	66.206	64.036	65.912	42.755	297,387
2022-05-27	65.716	66.878	64.400	64.820	42.047	399,060
2022-05-26	65.996	67.410	63.994	64.890	42.093	331,301
2022-05-25	66.248	67.564	65.590	66.430	43.091	269,835
2022-05-24	71.316	71.316	66.780	66.920	43.409	465,301
2022-05-23	72.758	74.200	70.896	71.414	46.324	293,458
2022-05-20	67.522	72.436	67.522	72.142	46.797	716,368
2022-05-19	67.620	68.754	66.766	68.376	44.354	331,244
2022-05-18	69.342	71.022	68.348	68.460	44.408	318,542
2022-05-17	71.540	71.540	68.880	69.300	44.953	299,604
2022-05-16	72.002	73.920	70.350	70.952	46.025	390,909
2022-05-13	73.626	74.298	71.820	72.002	46.706	338,674
2022-05-12	71.988	75.040	70.000	73.626	47.759	505,547

← NewerPage 18 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.