Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.180	27.490	26.900	26.900	25.900	566,393
2025-01-22	27.220	27.230	26.800	26.870	25.871	461,432
2025-01-21	27.600	27.600	26.910	27.220	26.208	430,992
2025-01-20	26.990	27.650	26.840	27.490	26.468	643,548
2025-01-17	26.850	27.090	26.580	26.780	25.785	520,436
2025-01-16	27.100	27.480	26.700	26.890	25.891	709,016
2025-01-15	27.260	27.410	26.880	27.120	26.112	569,786
2025-01-14	26.000	27.330	25.990	27.300	26.285	994,166
2025-01-13	26.800	26.890	25.680	25.920	24.957	980,182
2025-01-10	27.320	27.820	26.400	26.530	25.544	597,359
2025-01-09	27.040	27.680	26.770	27.260	26.247	631,607
2025-01-08	27.280	28.250	26.780	27.370	26.353	1,101,626
2025-01-07	26.150	27.290	26.000	26.780	25.785	811,006
2025-01-06	27.110	27.460	26.210	26.750	25.756	647,577
2025-01-03	27.400	27.640	26.700	26.760	25.765	631,282
2025-01-02	27.940	28.220	27.060	27.350	26.334	515,469
2024-12-31	28.890	29.190	27.880	27.910	26.873	819,092
2024-12-30	29.900	29.990	28.550	28.850	27.778	1,109,092
2024-12-27	30.260	30.600	29.880	30.050	28.933	561,911
2024-12-26	30.150	30.560	30.050	30.200	29.078	644,847
2024-12-25	31.380	31.510	30.220	30.300	29.174	909,918
2024-12-24	29.820	30.400	29.670	30.220	29.097	687,935
2024-12-23	32.180	32.280	29.660	29.840	28.731	1,495,701
2024-12-20	31.500	32.760	31.310	32.020	30.830	1,263,571
2024-12-19	32.540	32.890	31.580	31.750	30.570	1,735,438
2024-12-18	30.900	33.390	29.900	33.190	31.956	2,720,284
2024-12-17	33.880	34.030	30.910	31.100	29.944	2,078,607
2024-12-16	32.580	35.180	32.580	33.850	32.592	3,197,783
2024-12-13	31.980	33.990	31.840	32.700	31.485	1,977,580
2024-12-12	31.870	32.460	31.660	32.250	31.051	935,031
2024-12-11	31.230	31.950	31.000	31.920	30.734	927,649
2024-12-10	31.910	32.800	31.000	31.130	29.973	1,868,015
2024-12-09	30.430	30.760	29.880	30.380	29.251	605,479
2024-12-06	30.300	30.420	29.660	30.120	29.001	776,632
2024-12-05	29.760	30.340	29.560	30.090	28.972	476,375
2024-12-04	30.790	30.790	29.540	29.560	28.461	653,241
2024-12-03	30.640	31.150	30.410	30.790	29.646	583,767
2024-12-02	30.160	31.000	30.010	30.640	29.501	646,557
2024-11-29	29.580	30.300	29.280	29.960	28.847	459,298
2024-11-28	29.810	30.150	29.630	29.670	28.567	332,533
2024-11-27	29.400	29.960	28.670	29.960	28.847	531,049
2024-11-26	29.350	29.880	29.280	29.630	28.529	616,412
2024-11-25	28.890	29.460	28.810	29.290	28.201	617,426
2024-11-22	30.590	30.590	28.550	28.810	27.739	865,109
2024-11-21	30.660	31.180	30.120	30.590	29.453	649,475
2024-11-20	30.480	31.150	30.150	30.510	29.376	775,614
2024-11-19	29.730	30.410	29.340	30.360	29.232	741,682
2024-11-18	30.430	30.930	29.580	29.770	28.664	934,009
2024-11-15	30.860	31.490	30.210	30.290	29.164	994,778
2024-11-14	32.880	33.270	30.880	30.900	29.752	1,443,645
2024-11-13	33.550	34.360	32.580	32.680	31.465	1,175,471
2024-11-12	33.990	35.500	32.760	33.550	32.303	2,809,073
2024-11-11	31.420	33.740	31.080	33.520	32.274	1,633,075
2024-11-08	31.880	32.500	31.180	31.650	30.474	1,692,859
2024-11-07	29.960	31.750	29.800	31.640	30.464	1,549,743
2024-11-06	29.730	30.880	28.700	30.000	28.885	1,755,787
2024-11-05	29.100	29.790	28.680	29.680	28.577	1,005,709
2024-11-04	28.160	28.950	28.030	28.950	27.874	795,005
2024-11-01	29.380	29.380	28.050	28.150	27.104	908,517
2024-10-31	29.400	29.760	28.670	29.020	27.941	883,987

← NewerPage 8 of 21 · 1,213 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.