Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	128.48	129.70	126.90	129.18	83.794	116,333
2022-02-08	128.10	129.46	126.42	127.96	83.004	119,656
2022-02-07	128.83	131.43	127.25	127.50	82.705	141,627
2022-01-28	127.68	130.02	126.88	128.24	83.186	216,694
2022-01-27	128.63	129.36	126.39	127.68	82.823	262,315
2022-01-26	131.43	132.72	126.25	130.55	84.684	354,456
2022-01-25	133.85	137.13	130.23	130.89	84.902	273,254
2022-01-24	134.43	136.65	133.01	134.41	87.191	313,014
2022-01-21	137.17	137.31	132.50	132.75	86.110	178,382
2022-01-20	140.00	140.00	133.80	134.43	87.200	256,233
2022-01-19	138.60	139.50	137.33	138.19	89.643	233,616
2022-01-18	142.32	144.16	138.21	138.46	89.815	405,636
2022-01-17	144.20	146.94	142.11	142.80	92.631	385,373
2022-01-14	143.09	146.29	143.09	145.18	94.175	318,952
2022-01-13	149.97	151.86	144.20	144.90	93.993	373,648
2022-01-12	149.74	155.22	149.52	149.81	97.180	485,572
2022-01-11	152.45	154.00	148.82	149.80	97.171	321,643
2022-01-10	154.29	160.30	151.90	154.42	100.17	309,794
2022-01-07	158.63	160.78	154.07	156.70	101.65	379,884
2022-01-06	151.12	158.35	149.56	157.71	102.30	463,295
2022-01-05	150.61	152.74	146.22	152.60	98.988	381,546
2022-01-04	152.32	155.02	147.59	151.83	98.488	439,345
2021-12-31	152.81	155.22	149.35	152.32	98.806	478,950
2021-12-30	148.96	152.60	146.55	151.97	98.579	654,471
2021-12-29	143.50	148.40	142.80	147.25	95.519	511,717
2021-12-28	137.90	144.97	135.24	143.08	92.812	475,153
2021-12-27	137.73	138.57	135.94	136.96	88.844	129,649
2021-12-24	137.62	138.99	135.63	137.72	89.334	242,345
2021-12-23	139.41	139.52	135.17	139.03	90.188	308,648
2021-12-22	137.06	139.43	136.92	139.24	90.324	242,190
2021-12-21	133.07	138.29	132.50	136.99	88.862	285,420
2021-12-20	133.18	134.78	132.54	134.09	86.982	226,441
2021-12-17	133.84	136.47	129.50	135.44	87.854	607,770
2021-12-16	136.05	136.05	133.00	133.81	86.800	193,996
2021-12-15	135.41	138.32	134.12	135.97	88.199	381,718
2021-12-14	132.36	135.60	130.68	135.41	87.836	361,439
2021-12-13	134.39	135.55	130.90	131.95	85.593	508,031
2021-12-10	134.75	136.08	132.41	133.77	86.773	279,632
2021-12-09	131.32	136.04	130.48	134.95	87.536	362,971
2021-12-08	130.97	133.63	130.47	131.32	85.184	501,573
2021-12-07	134.71	134.78	129.44	130.97	84.957	321,183
2021-12-06	140.27	140.27	134.01	134.18	87.037	334,182
2021-12-03	140.70	141.39	138.68	140.28	90.996	211,873
2021-12-02	143.53	144.20	139.45	139.94	90.778	253,929
2021-12-01	146.02	146.02	143.51	143.56	93.121	206,200
2021-11-30	147.00	148.25	144.23	145.78	94.565	237,075
2021-11-29	150.82	152.53	145.61	147.35	95.582	359,139
2021-11-26	151.20	153.72	149.23	150.60	97.689	243,476
2021-11-25	152.46	158.62	150.68	151.20	98.080	491,006
2021-11-24	145.46	151.90	145.46	151.17	98.061	531,583
2021-11-23	146.97	148.36	144.90	145.04	94.084	123,501
2021-11-22	145.22	146.80	142.03	146.15	94.801	241,222
2021-11-19	146.38	146.86	143.16	145.53	94.402	162,086
2021-11-18	147.10	150.36	144.34	144.55	93.766	351,519
2021-11-17	148.12	149.11	144.55	148.40	96.263	351,946
2021-11-16	143.09	149.10	141.93	148.54	96.354	559,319
2021-11-15	139.86	152.43	138.82	145.26	94.229	595,101
2021-11-12	140.00	141.36	137.96	140.00	90.814	171,749
2021-11-11	137.94	141.51	136.56	140.00	90.814	324,938
2021-11-10	136.05	137.91	134.61	136.50	88.544	242,403

← NewerPage 20 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.