Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	73.220	76.300	70.714	72.030	46.724	782,232
2022-05-10	69.300	72.450	69.286	71.666	46.488	436,653
2022-05-09	69.468	71.848	69.454	70.784	45.916	389,309
2022-05-06	70.392	72.408	68.628	70.700	45.861	476,679
2022-05-05	69.720	71.302	66.920	69.762	45.253	727,600
2022-04-29	61.964	70.532	61.628	69.160	44.862	1,401,938
2022-04-28	65.464	65.800	59.220	61.880	40.140	2,291,093
2022-04-27	69.286	70.504	65.632	69.300	44.953	760,084
2022-04-26	70.742	74.200	69.580	69.874	45.325	447,416
2022-04-25	72.814	74.662	70.280	70.826	45.943	681,569
2022-04-22	76.832	77.700	74.200	74.886	48.577	614,443
2022-04-21	79.520	82.180	77.686	77.686	50.393	642,024
2022-04-20	78.078	81.200	77.840	79.520	51.583	535,372
2022-04-19	80.472	80.710	77.840	78.078	50.647	291,545
2022-04-18	78.120	80.976	77.644	80.402	52.155	394,756
2022-04-15	78.890	80.570	77.000	78.540	50.947	428,712
2022-04-14	78.106	80.500	78.106	79.492	51.564	512,855
2022-04-13	81.004	81.018	77.742	77.742	50.429	428,557
2022-04-12	79.744	81.256	78.246	81.200	52.672	572,969
2022-04-11	81.242	82.278	77.644	78.568	50.965	930,031
2022-04-08	84.182	84.840	81.158	81.242	52.700	663,219
2022-04-07	86.394	87.570	84.028	84.140	54.579	692,111
2022-04-06	87.304	89.712	86.380	86.408	56.051	733,943
2022-04-01	87.234	88.032	85.484	87.220	56.577	822,868
2022-03-31	88.872	93.100	87.500	87.906	57.022	1,026,808
2022-03-30	87.066	89.138	85.638	88.676	57.522	1,146,109
2022-03-29	89.278	91.518	85.442	85.442	55.424	901,097
2022-03-28	91.574	92.400	89.600	89.992	58.376	586,270
2022-03-25	93.030	95.900	91.504	91.994	59.674	993,702
2022-03-24	94.430	94.430	91.028	91.476	59.338	838,093
2022-03-23	93.352	94.920	91.742	94.486	61.291	994,067
2022-03-22	96.600	96.600	92.820	92.932	60.283	618,057
2022-03-21	96.936	98.658	95.312	95.830	62.162	550,204
2022-03-18	99.400	100.62	96.684	96.684	62.716	425,819
2022-03-17	98.700	101.50	98.616	99.400	64.478	762,604
2022-03-16	98.728	99.540	92.750	97.384	63.171	507,968
2022-03-15	105.73	105.83	98.490	98.672	64.006	866,627
2022-03-14	109.26	109.73	105.45	105.45	68.401	240,886
2022-03-11	111.27	111.68	108.04	111.30	72.197	247,960
2022-03-10	113.30	114.09	109.02	112.70	73.106	358,147
2022-03-09	108.78	112.52	101.14	112.52	72.988	597,456
2022-03-08	112.74	112.74	106.55	108.72	70.526	473,185
2022-03-07	116.20	116.21	110.31	113.32	73.505	500,468
2022-03-04	116.91	120.01	115.12	116.20	75.376	512,278
2022-03-03	118.83	119.15	117.47	117.60	76.284	192,159
2022-03-02	119.84	119.84	117.05	118.34	76.765	314,585
2022-03-01	121.37	121.60	117.78	120.65	78.264	346,726
2022-02-28	122.53	124.14	120.05	120.60	78.228	347,031
2022-02-25	121.11	125.24	121.11	122.53	79.481	272,537
2022-02-24	124.54	124.88	119.73	120.75	78.327	300,508
2022-02-23	123.55	125.51	123.20	124.54	80.789	310,875
2022-02-22	126.00	126.00	121.58	122.75	79.626	150,141
2022-02-21	125.02	127.93	124.84	125.29	81.270	148,794
2022-02-18	124.19	125.23	120.68	124.95	81.052	223,448
2022-02-17	124.18	126.24	123.54	124.36	80.670	236,928
2022-02-16	124.87	126.06	119.00	126.06	81.769	657,835
2022-02-15	125.05	127.89	124.84	126.38	81.978	148,197
2022-02-14	128.80	129.56	124.84	125.05	81.115	293,821
2022-02-11	131.57	131.60	126.80	130.79	84.839	199,340
2022-02-10	129.49	132.99	129.49	132.23	85.774	254,301

← NewerPage 19 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.