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 ¥473.86 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥626.36, while ¥1000 invested 1 year ago would be worth ¥695.31. This corresponds to total returns of -52.61%, -37.36%, -30.47%, respectively, with annualized returns of -7.19%, -8.93%, -30.47%.
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 31, 2026 | 9.57 | 9.79 | 9.79 | 9.83 | 9.56 | 3.05M |
| July 30, 2026 | 9.58 | 9.61 | 9.61 | 9.8 | 9.52 | 3.46M |
| July 29, 2026 | 9.55 | 9.67 | 9.67 | 9.77 | 9.55 | 2.88M |
| July 28, 2026 | 9.52 | 9.55 | 9.55 | 9.75 | 9.4 | 2.61M |
| July 27, 2026 | 9.08 | 9.49 | 9.49 | 9.66 | 9.08 | 4.66M |
| July 24, 2026 | 9.19 | 9.12 | 9.12 | 9.39 | 9.12 | 2.44M |
| July 23, 2026 | 9.19 | 9.36 | 9.36 | 9.37 | 9.08 | 3.09M |
| July 22, 2026 | 9.34 | 9.18 | 9.18 | 9.48 | 9.14 | 3.65M |
| July 21, 2026 | 9.66 | 9.34 | 9.34 | 9.66 | 9.07 | 4.99M |
| July 20, 2026 | 9.7 | 9.56 | 9.56 | 9.94 | 9.39 | 4.67M |
| July 17, 2026 | 10.3 | 9.72 | 9.72 | 10.31 | 9.67 | 4.7M |
| July 16, 2026 | 9.98 | 10.27 | 10.27 | 10.33 | 9.84 | 4.54M |
| July 15, 2026 | 9.7 | 9.96 | 9.96 | 10.1 | 9.67 | 4.32M |
| July 14, 2026 | 9.37 | 9.76 | 9.76 | 9.81 | 9.26 | 4.38M |
| July 13, 2026 | 9.41 | 9.37 | 9.37 | 9.63 | 9.32 | 3.63M |
| 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 |
AD
