Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	44.220	44.880	44.100	44.380	43.484	1,936,018
2025-07-23	45.550	45.710	43.500	44.140	43.248	3,716,186
2025-07-22	46.800	47.800	46.210	47.050	46.100	2,126,547
2025-07-21	46.700	47.500	46.700	46.940	45.992	1,710,080
2025-07-18	47.560	47.580	46.100	46.660	45.717	1,637,101
2025-07-17	46.610	47.210	46.610	46.990	46.041	1,454,271
2025-07-16	45.940	47.260	45.640	46.980	46.031	2,286,234
2025-07-15	45.990	46.130	44.630	45.940	45.012	1,725,417
2025-07-14	45.520	45.980	45.130	45.690	44.767	1,133,783
2025-07-11	45.470	45.780	44.700	45.550	44.630	1,231,713
2025-07-10	45.010	45.370	44.330	45.000	44.091	1,051,457
2025-07-09	45.780	45.880	44.880	45.030	44.120	1,547,808
2025-07-08	45.560	46.250	45.210	45.610	44.689	1,361,007
2025-07-07	46.360	46.360	45.150	45.600	44.679	1,556,643
2025-07-04	47.480	48.300	46.000	46.350	45.414	3,001,235
2025-07-03	46.460	46.620	45.740	45.930	45.002	1,348,718
2025-07-02	47.160	47.600	45.860	46.440	45.502	2,807,681
2025-07-01	46.500	50.500	45.880	47.900	46.932	4,261,712
2025-06-30	44.980	46.800	44.900	46.490	45.551	2,577,176
2025-06-27	44.570	45.190	44.300	44.370	43.474	1,368,345
2025-06-26	44.620	45.280	44.030	44.560	43.660	1,345,466
2025-06-25	44.040	44.740	43.640	44.600	43.699	1,334,167
2025-06-24	43.720	44.280	43.230	44.000	43.111	1,303,737
2025-06-23	42.200	43.500	42.120	43.190	42.318	1,164,919
2025-06-20	43.300	43.800	42.020	42.070	41.220	1,420,543
2025-06-19	44.110	44.580	43.280	43.300	42.425	1,928,229
2025-06-18	45.410	47.180	45.340	45.380	44.463	1,680,102
2025-06-17	47.060	48.000	45.580	45.650	44.728	2,494,559
2025-06-16	45.540	46.940	45.010	46.200	44.483	1,059,886
2025-06-13	47.020	47.210	45.310	45.690	43.992	1,759,020
2025-06-12	47.180	47.810	47.010	47.390	45.629	1,707,734
2025-06-11	48.540	48.550	47.500	47.700	45.927	2,067,723
2025-06-10	47.890	49.140	46.550	48.250	46.457	4,009,316
2025-06-09	44.880	49.500	44.640	47.960	46.177	4,680,733
2025-06-06	45.690	46.150	43.710	44.630	42.971	1,706,613
2025-06-05	45.800	46.420	45.150	45.660	43.963	1,519,755
2025-06-04	46.330	46.400	45.320	45.570	43.876	1,645,269
2025-06-03	45.960	47.260	45.910	46.370	44.647	1,941,313
2025-05-30	47.380	47.780	46.130	46.290	44.570	2,443,102
2025-05-29	45.000	48.110	44.180	47.780	46.004	3,903,896
2025-05-28	44.090	45.470	43.970	45.300	43.616	2,586,806
2025-05-27	44.240	44.890	43.550	43.670	42.047	1,552,288
2025-05-26	44.650	44.820	43.800	44.810	43.145	1,321,098
2025-05-23	44.410	46.120	44.410	44.870	43.202	1,873,046
2025-05-22	47.330	47.350	45.180	45.190	43.510	3,287,381
2025-05-21	46.720	48.980	46.470	47.930	46.149	4,248,077
2025-05-20	45.980	47.240	45.950	46.830	45.089	2,482,441
2025-05-19	47.000	47.460	45.510	46.240	44.521	2,136,248
2025-05-16	46.180	47.430	46.010	46.830	45.089	2,773,932
2025-05-15	46.750	46.940	45.740	46.180	44.464	1,899,551
2025-05-14	47.880	48.160	46.400	46.700	44.964	3,504,265
2025-05-13	49.500	49.800	47.750	48.050	46.264	3,704,364
2025-05-12	47.570	48.970	47.200	48.460	46.659	4,014,356
2025-05-09	49.400	49.770	46.800	47.050	45.301	5,890,736
2025-05-08	49.000	53.000	48.920	50.200	48.334	6,048,383
2025-05-07	50.000	54.440	49.530	50.150	48.286	8,269,158
2025-05-06	50.970	51.500	48.950	49.900	48.045	8,889,737
2025-04-30	44.650	51.880	44.650	51.380	49.470	8,025,239
2025-04-29	43.000	44.880	42.700	44.150	42.509	3,168,848
2025-04-28	42.870	44.550	42.210	43.050	41.450	4,398,705

← NewerPage 6 of 21 · 1,218 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.