Ningbo David Medical Device Co., Ltd. (300314.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300314.SZ Historical Return
If you invested ¥1000 in Ningbo David Medical Device Co., Ltd. (300314.SZ) 10 years ago, it would be worth ¥403.85 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥644.13, while ¥1000 invested 1 year ago would be worth ¥730.44. This corresponds to total returns of -59.61%, -35.59%, -26.96%, respectively, with annualized returns of -8.66%, -8.42%, -26.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300314.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 9.24 | 9.43 | 9.43 | 9.65 | 9.04 | 3.74M |
| July 09, 2026 | 9.35 | 9.24 | 9.24 | 9.51 | 9.1 | 2.81M |
| July 08, 2026 | 9.39 | 9.35 | 9.35 | 9.54 | 9.29 | 2.19M |
| July 07, 2026 | 9.8 | 9.48 | 9.48 | 9.8 | 9.43 | 2.81M |
| July 06, 2026 | 9.9 | 9.81 | 9.81 | 10.09 | 9.79 | 2.67M |
| July 03, 2026 | 9.78 | 9.9 | 9.9 | 9.95 | 9.7 | 3.44M |
| July 02, 2026 | 9.66 | 9.69 | 9.69 | 9.93 | 9.6 | 3.69M |
| July 01, 2026 | 9.3 | 9.66 | 9.66 | 9.77 | 9.17 | 4.99M |
| June 30, 2026 | 9.65 | 9.31 | 9.31 | 9.79 | 9.27 | 4.79M |
| June 29, 2026 | 9.04 | 9.75 | 9.75 | 10 | 8.89 | 7.22M |
| June 26, 2026 | 9.24 | 9.03 | 9.03 | 9.33 | 9.03 | 2.68M |
| June 25, 2026 | 9.44 | 9.33 | 9.33 | 9.53 | 9.14 | 2.7M |
| June 24, 2026 | 9.8 | 9.5 | 9.5 | 9.88 | 9.42 | 2.51M |
| June 23, 2026 | 9.53 | 9.77 | 9.77 | 9.94 | 9.53 | 3.75M |
| June 22, 2026 | 9.65 | 9.61 | 9.61 | 9.68 | 9.2 | 4.04M |
| June 18, 2026 | 9.61 | 9.65 | 9.65 | 10.2 | 9.61 | 4.72M |
| June 17, 2026 | 9.87 | 9.71 | 9.71 | 10.08 | 9.66 | 4.02M |
| June 16, 2026 | 9.71 | 9.87 | 9.87 | 10.09 | 9.45 | 4.31M |
| June 15, 2026 | 9.71 | 9.68 | 9.68 | 10 | 9.61 | 2.62M |
| June 12, 2026 | 9.55 | 9.74 | 9.74 | 9.78 | 9.41 | 2.75M |
| June 11, 2026 | 9.63 | 9.51 | 9.51 | 9.75 | 9.43 | 2.06M |
| June 10, 2026 | 9.81 | 9.75 | 9.75 | 9.85 | 9.58 | 2.36M |
| June 09, 2026 | 9.77 | 9.85 | 9.85 | 9.99 | 9.69 | 1.92M |
| June 08, 2026 | 9.85 | 9.79 | 9.79 | 10.07 | 9.63 | 2.54M |
| June 05, 2026 | 9.92 | 10.06 | 10.06 | 10.16 | 9.81 | 2.57M |
| June 04, 2026 | 10.09 | 9.91 | 9.91 | 10.17 | 9.83 | 2.93M |
| June 03, 2026 | 10.26 | 10.1 | 10.1 | 10.33 | 10.06 | 2.3M |
| June 02, 2026 | 10.5 | 10.26 | 10.26 | 10.51 | 10.18 | 2.41M |
| June 01, 2026 | 10.25 | 10.44 | 10.44 | 10.57 | 10.17 | 2.39M |
| May 29, 2026 | 10.4 | 10.2 | 10.2 | 10.55 | 10.11 | 2.59M |
| May 28, 2026 | 10.39 | 10.4 | 10.4 | 10.47 | 10.16 | 2.12M |
| May 27, 2026 | 10.6 | 10.41 | 10.41 | 10.65 | 10.25 | 3.22M |
| May 26, 2026 | 10.74 | 10.65 | 10.65 | 10.8 | 10.53 | 2.3M |
| May 25, 2026 | 10.89 | 10.79 | 10.79 | 11.09 | 10.6 | 3.03M |
| May 22, 2026 | 10.84 | 10.91 | 10.91 | 11.03 | 10.65 | 2.37M |
| May 21, 2026 | 11.35 | 10.72 | 10.72 | 11.35 | 10.72 | 3.05M |
| May 20, 2026 | 11.34 | 10.99 | 10.99 | 11.37 | 10.93 | 2.94M |
| May 19, 2026 | 11.27 | 11.34 | 11.34 | 11.44 | 11.21 | 3.16M |
| May 18, 2026 | 11.35 | 11.2 | 11.2 | 11.62 | 11.11 | 4.27M |
| May 15, 2026 | 11.2 | 11.08 | 11.08 | 11.32 | 11.01 | 3.09M |
| May 14, 2026 | 11.55 | 11.2 | 11.2 | 11.6 | 11.2 | 2.75M |
| May 13, 2026 | 11.58 | 11.54 | 11.54 | 11.58 | 11.41 | 2.64M |
| May 12, 2026 | 11.8 | 11.58 | 11.58 | 11.95 | 11.52 | 4.12M |
| May 11, 2026 | 11.79 | 11.89 | 11.89 | 11.98 | 11.68 | 4.09M |
| May 08, 2026 | 11.62 | 11.76 | 11.76 | 11.78 | 11.6 | 2.96M |
| May 07, 2026 | 11.6 | 11.6 | 11.6 | 11.69 | 11.53 | 2.9M |
| May 06, 2026 | 11.65 | 11.59 | 11.59 | 11.69 | 11.52 | 3.29M |
| April 30, 2026 | 11.61 | 11.54 | 11.54 | 11.72 | 11.53 | 2.64M |
| April 29, 2026 | 11.49 | 11.64 | 11.64 | 11.68 | 11.49 | 3.08M |
| April 28, 2026 | 11.63 | 11.55 | 11.55 | 11.78 | 11.45 | 4.07M |
| April 27, 2026 | 11.48 | 11.74 | 11.74 | 11.76 | 11.46 | 4.33M |
| April 24, 2026 | 11.36 | 11.57 | 11.57 | 11.69 | 11.17 | 8.42M |
| April 23, 2026 | 12.3 | 11.4 | 11.4 | 12.3 | 11.38 | 12.41M |
| April 22, 2026 | 12.62 | 12.63 | 12.63 | 12.66 | 12.45 | 2.6M |
| April 21, 2026 | 12.84 | 12.62 | 12.62 | 12.84 | 12.52 | 2.65M |
| April 20, 2026 | 12.66 | 12.81 | 12.81 | 12.86 | 12.47 | 3.25M |
| April 17, 2026 | 12.89 | 12.69 | 12.69 | 12.89 | 12.62 | 2.53M |
| April 16, 2026 | 12.9 | 12.87 | 12.87 | 12.93 | 12.68 | 3.54M |
| April 15, 2026 | 12.85 | 12.91 | 12.91 | 13.05 | 12.84 | 3.84M |
| April 14, 2026 | 12.83 | 12.81 | 12.81 | 12.88 | 12.6 | 2.83M |
AD
