Nanjing Vishee Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.810	29.700	28.000	29.400	28.307	1,340,960
2024-10-29	29.600	31.300	28.280	28.640	27.576	1,734,884
2024-10-28	28.080	28.940	27.960	28.890	27.816	896,114
2024-10-25	27.430	28.480	26.980	28.170	27.123	1,256,282
2024-10-24	27.760	28.170	27.150	27.460	26.439	663,016
2024-10-23	28.330	28.330	27.780	27.920	26.882	635,946
2024-10-22	27.820	28.280	27.510	28.100	27.056	733,143
2024-10-21	27.500	28.400	27.180	27.800	26.767	1,080,968
2024-10-18	25.970	28.150	25.970	27.420	26.401	1,208,007
2024-10-17	26.630	27.150	26.110	26.180	25.207	730,350
2024-10-16	27.140	27.140	25.800	26.370	25.390	509,447
2024-10-15	27.510	27.700	26.380	26.420	25.438	778,642
2024-10-14	27.160	27.660	26.270	27.600	26.574	793,130
2024-10-11	28.230	28.730	26.880	27.160	26.151	1,066,166
2024-10-10	29.030	29.680	28.300	28.590	27.527	1,127,897
2024-10-09	32.000	32.000	28.220	28.600	27.537	1,910,548
2024-10-08	35.360	35.360	30.690	32.880	31.658	2,972,899
2024-09-30	26.720	29.920	26.720	29.480	28.384	2,198,195
2024-09-27	24.370	25.500	23.970	25.350	24.408	938,054
2024-09-26	22.270	23.410	22.220	23.350	22.482	539,813
2024-09-25	22.500	22.940	22.350	22.390	21.558	659,123
2024-09-24	20.910	21.950	20.740	21.950	21.134	499,652
2024-09-23	20.890	21.260	20.700	20.810	20.037	231,869
2024-09-20	21.250	21.250	20.770	20.890	20.114	242,065
2024-09-19	20.700	21.500	20.610	21.250	20.460	396,020
2024-09-18	20.950	21.020	20.260	20.700	19.931	325,595
2024-09-13	21.560	21.560	20.820	20.910	20.133	391,527
2024-09-12	21.820	22.240	21.510	21.610	20.807	203,598
2024-09-11	21.700	22.190	21.430	21.820	21.009	283,333
2024-09-10	21.450	21.980	21.410	21.740	20.932	395,279
2024-09-09	21.910	22.280	21.630	21.810	20.999	382,958
2024-09-06	22.920	23.060	21.780	21.800	20.990	559,726
2024-09-05	22.620	23.250	22.620	22.970	22.116	254,652
2024-09-04	22.710	22.970	22.470	22.620	21.779	275,486
2024-09-03	22.930	23.280	22.500	22.750	21.904	244,024
2024-09-02	23.400	23.590	22.760	22.800	21.953	315,439
2024-08-30	22.930	23.710	22.520	23.310	22.444	523,946
2024-08-29	22.320	23.120	22.140	22.970	22.116	657,424
2024-08-28	22.020	22.530	21.770	22.320	21.490	296,212
2024-08-27	22.090	22.180	21.860	22.020	21.202	237,650
2024-08-26	21.610	22.190	21.490	22.090	21.269	409,795
2024-08-23	22.360	22.550	21.610	21.610	20.807	429,808
2024-08-22	23.150	23.400	22.280	22.310	21.481	406,986
2024-08-21	23.050	23.290	22.910	23.150	22.290	222,508
2024-08-20	23.850	23.930	23.000	23.110	22.251	389,248
2024-08-19	24.310	24.480	23.800	23.830	22.944	284,343
2024-08-16	24.460	24.620	24.140	24.340	23.435	269,563
2024-08-15	24.480	24.860	24.010	24.410	23.503	378,010
2024-08-14	24.790	24.790	24.220	24.380	23.474	182,852
2024-08-13	24.640	24.670	24.100	24.670	23.753	275,531
2024-08-12	24.500	25.290	24.330	24.740	23.821	327,937
2024-08-09	25.070	25.510	24.700	24.700	23.782	270,841
2024-08-08	25.190	25.330	24.740	24.970	24.042	263,817
2024-08-07	25.280	25.500	24.890	25.080	24.148	255,319
2024-08-06	25.360	25.360	24.770	25.280	24.340	393,252
2024-08-05	24.800	25.690	24.420	24.430	23.522	490,627
2024-08-02	25.260	25.860	24.830	24.900	23.975	405,209
2024-08-01	25.600	25.890	25.270	25.290	24.350	379,366
2024-07-31	24.500	25.650	24.120	25.620	24.668	435,617
2024-07-30	24.200	24.570	23.990	24.270	23.368	259,400

← NewerPage 9 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.