Ningbo David Medical Device Co., Ltd. (300314.SZ) SHZ

10.26

-0.18(-1.72%)

Updated at June 02 03:04PM

Currency In CNY

300314.SZ Historical Return

If you invested ¥1000 in Ningbo David Medical Device Co., Ltd. (300314.SZ) 10 years ago, it would be worth ¥464.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥622.57, while ¥1000 invested 1 year ago would be worth ¥809.15. This corresponds to total returns of -53.6%, -37.74%, -19.09%, respectively, with annualized returns of -7.39%, -9.04%, -19.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300314.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	12.92	12.75	12.75	12.94	12.67	2.84M
April 10, 2026	12.84	12.86	12.86	13.06	12.77	4.23M
April 09, 2026	12.96	12.74	12.74	13.08	12.62	4.51M
April 08, 2026	13.05	12.99	12.99	13.09	12.88	3.8M
April 07, 2026	12.68	12.82	12.82	12.91	12.57	3.83M
April 03, 2026	13	12.54	12.54	13.14	12.54	3.9M
April 02, 2026	13	12.92	12.92	13.2	12.82	4.29M
April 01, 2026	12.81	12.99	12.99	13.02	12.72	3.67M
March 31, 2026	12.72	12.65	12.65	12.93	12.61	2.61M
March 30, 2026	12.48	12.65	12.65	12.77	12.4	4.09M
March 27, 2026	12.26	12.78	12.78	12.8	12.26	3.21M
March 26, 2026	12.61	12.41	12.41	12.85	12.36	3.08M
March 25, 2026	12.56	12.64	12.64	12.83	12.48	3.27M
March 24, 2026	12.21	12.56	12.56	12.58	12.06	4.78M
March 23, 2026	12.79	11.95	11.95	12.79	11.85	6.16M
March 20, 2026	13.47	12.95	12.95	13.66	12.93	3.92M
March 19, 2026	13.78	13.42	13.42	13.83	13.36	2.62M
March 18, 2026	13.46	13.85	13.85	13.86	13.43	2.9M
March 17, 2026	13.78	13.44	13.44	13.84	13.44	2.87M
March 16, 2026	13.81	13.72	13.72	13.93	13.64	3.26M
March 13, 2026	13.77	13.78	13.78	13.98	13.69	2.81M
March 12, 2026	14	13.78	13.78	14.1	13.77	3.34M
March 11, 2026	14.36	14.06	14.06	14.37	13.99	3.22M
March 10, 2026	13.79	14.2	14.31	14.23	13.79	1.66M
March 09, 2026	14.12	13.96	13.96	14.14	13.91	3.63M
March 06, 2026	13.79	14.27	14.27	14.29	13.73	4.64M
March 05, 2026	14	13.82	13.82	14.13	13.74	4.02M
March 04, 2026	14.3	13.78	13.76	14.3	13.74	3.1M