Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	39.490	43.670	39.490	43.370	41.758	5,826,511
2025-04-24	39.640	39.960	37.250	37.390	36.000	3,115,551
2025-04-23	39.980	40.900	39.810	39.910	38.427	2,130,617
2025-04-22	39.990	40.180	38.490	39.800	38.321	2,559,592
2025-04-21	39.810	40.690	39.310	40.280	38.783	1,911,799
2025-04-18	40.950	41.870	40.040	40.350	38.850	2,777,510
2025-04-17	39.180	42.300	39.180	41.360	39.823	3,956,162
2025-04-16	39.900	40.990	39.100	39.870	38.388	3,481,568
2025-04-15	39.000	41.080	39.000	40.160	38.667	3,015,901
2025-04-14	39.930	41.550	39.600	40.050	38.561	4,560,204
2025-04-11	38.500	40.170	38.120	38.680	37.242	4,318,358
2025-04-10	36.300	39.390	36.010	38.140	36.722	6,066,910
2025-04-09	35.570	36.850	31.030	36.000	34.662	6,982,216
2025-04-08	38.000	39.050	34.720	36.880	35.509	7,601,425
2025-04-07	39.880	40.580	35.840	38.000	36.588	9,579,765
2025-04-03	43.300	48.370	43.300	44.800	43.135	12,568,425
2025-04-02	34.180	41.040	34.000	41.040	39.515	6,119,402
2025-04-01	33.920	35.490	33.920	34.200	32.929	1,459,018
2025-03-31	33.980	33.980	32.600	33.920	32.659	1,020,755
2025-03-28	33.650	34.720	33.650	33.990	32.727	1,067,091
2025-03-27	33.730	34.450	32.850	33.960	32.698	954,096
2025-03-26	33.410	34.080	33.390	33.780	32.525	816,210
2025-03-25	33.730	34.200	33.370	33.540	32.293	952,420
2025-03-24	34.510	34.790	32.700	33.730	32.476	1,939,463
2025-03-21	36.150	36.440	34.470	34.520	33.237	2,001,995
2025-03-20	37.930	37.930	36.230	36.430	35.076	1,766,341
2025-03-19	36.930	38.970	36.420	37.190	35.808	2,480,327
2025-03-18	37.160	37.900	36.710	37.010	35.634	1,716,278
2025-03-17	37.900	38.360	36.700	37.060	35.683	2,023,347
2025-03-14	35.550	38.180	35.310	37.820	36.414	3,577,449
2025-03-13	37.700	37.780	35.370	35.420	34.104	2,087,352
2025-03-12	35.200	38.200	34.700	36.800	35.432	4,071,768
2025-03-11	35.100	35.600	34.600	35.100	33.795	1,824,001
2025-03-10	36.000	36.700	35.600	35.870	34.537	1,863,206
2025-03-07	36.220	37.600	35.140	35.400	34.084	2,631,406
2025-03-06	34.750	37.730	34.750	36.510	35.153	3,891,356
2025-03-05	34.500	35.220	33.790	34.610	33.324	2,064,822
2025-03-04	32.180	34.650	32.120	34.500	33.218	2,612,592
2025-03-03	31.800	33.060	31.500	32.670	31.456	1,810,318
2025-02-28	33.150	33.980	31.390	31.550	30.377	1,808,499
2025-02-27	34.210	34.240	32.680	33.240	32.005	2,614,169
2025-02-26	34.900	35.120	34.000	34.650	33.362	1,458,592
2025-02-25	34.660	35.370	33.730	34.820	33.526	1,879,947
2025-02-24	34.020	36.980	33.080	34.500	33.218	3,798,584
2025-02-21	32.560	34.380	31.860	34.320	33.044	3,105,526
2025-02-20	31.570	33.240	31.540	32.680	31.465	2,670,043
2025-02-19	30.380	32.160	30.020	31.580	30.406	1,738,082
2025-02-18	31.650	31.660	30.110	30.270	29.145	1,501,075
2025-02-17	31.590	32.480	31.030	31.560	30.387	2,382,316
2025-02-14	29.710	31.710	29.700	30.970	29.819	1,839,435
2025-02-13	30.230	30.610	29.870	29.870	28.760	877,305
2025-02-12	30.310	31.330	29.770	30.560	29.424	1,484,453
2025-02-11	30.300	31.280	29.700	30.370	29.241	1,785,202
2025-02-10	28.880	30.090	28.690	29.950	28.837	1,322,799
2025-02-07	29.000	29.340	28.470	28.790	27.720	1,108,876
2025-02-06	27.870	28.780	27.460	28.460	27.402	770,692
2025-02-05	27.110	27.920	26.850	27.750	26.719	578,409
2025-01-27	27.150	27.420	26.690	27.020	26.016	447,974
2025-01-24	26.280	27.090	26.280	27.000	25.997	491,768
2025-01-23	27.180	27.490	26.900	26.900	25.900	566,393

← NewerPage 7 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.