MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	96.644	100.67	96.571	99.315	97.289	2,017,279
2022-08-03	97.121	99.081	95.691	95.812	93.857	1,753,132
2022-08-02	99.651	99.993	96.107	97.067	95.087	1,900,711
2022-08-01	99.027	101.15	96.020	100.13	98.091	1,562,811
2022-07-29	102.35	102.68	97.987	99.027	97.006	2,481,232
2022-07-28	103.72	104.21	102.35	102.53	100.44	1,795,634
2022-07-27	106.43	106.44	102.15	102.87	100.77	3,650,327
2022-07-26	118.36	118.36	102.81	106.48	104.31	5,241,076
2022-07-25	120.28	124.56	118.79	119.80	117.35	786,098
2022-07-22	121.04	124.56	118.97	119.31	116.87	1,206,968
2022-07-21	118.26	123.79	117.32	121.04	118.57	1,114,716
2022-07-20	116.56	118.77	116.25	118.09	115.68	1,090,492
2022-07-19	118.90	120.77	115.64	116.03	113.67	1,346,304
2022-07-18	119.53	122.15	117.13	119.52	117.08	1,116,324
2022-07-15	122.55	123.49	119.38	119.39	116.95	1,027,790
2022-07-14	114.75	125.19	114.16	123.87	121.34	2,181,875
2022-07-13	117.92	119.30	112.77	113.71	111.39	1,476,292
2022-07-12	124.77	125.20	117.46	117.59	115.19	1,156,524
2022-07-11	129.75	130.70	124.50	125.91	121.28	1,074,954
2022-07-08	130.87	133.56	128.79	129.87	125.09	1,285,212
2022-07-07	140.94	142.28	131.01	131.25	126.43	2,673,924
2022-07-06	131.54	144.29	131.54	139.74	134.60	2,458,376
2022-07-05	137.44	138.80	130.28	131.82	126.98	1,752,311
2022-07-04	132.36	140.74	128.59	138.72	133.62	2,324,438
2022-07-01	129.97	134.72	127.67	132.42	127.55	1,369,487
2022-06-30	129.20	131.74	127.70	130.75	125.94	1,064,350
2022-06-29	132.12	135.79	128.44	129.19	124.45	1,105,931
2022-06-28	134.36	135.22	128.39	133.02	128.13	1,450,590
2022-06-27	133.56	136.91	132.09	135.57	130.59	1,171,682
2022-06-24	133.29	137.36	130.95	132.94	128.05	1,112,203
2022-06-23	132.32	134.23	130.28	133.27	128.37	781,917
2022-06-22	136.05	138.86	131.01	132.32	127.45	1,281,967
2022-06-21	137.08	142.28	135.27	136.52	131.51	1,161,633
2022-06-20	139.09	143.86	137.09	138.12	133.05	1,005,906
2022-06-17	136.42	141.27	133.60	139.32	134.20	1,266,386
2022-06-16	134.90	141.81	133.03	138.26	133.18	1,376,879
2022-06-15	128.85	135.91	127.94	134.90	129.94	1,895,551
2022-06-14	129.64	131.34	125.58	127.74	123.04	1,062,033
2022-06-13	132.89	134.21	129.07	131.88	127.03	1,318,673
2022-06-10	126.30	134.63	125.25	134.63	129.68	2,295,304
2022-06-09	130.22	133.29	125.72	126.07	121.44	1,231,791
2022-06-08	126.81	134.19	126.04	131.88	127.03	1,793,301
2022-06-07	131.42	131.51	126.04	126.92	122.26	1,434,624
2022-06-06	134.09	137.55	130.87	131.78	126.94	1,830,278
2022-06-02	127.85	134.76	125.76	132.36	127.49	1,556,325
2022-06-01	123.34	130.20	122.50	128.87	124.14	1,765,164
2022-05-31	111.71	123.79	111.71	123.29	118.76	1,590,901
2022-05-30	111.78	113.42	108.30	112.75	108.61	759,430
2022-05-27	112.42	114.36	111.87	112.26	108.13	504,162
2022-05-26	114.95	114.95	110.82	111.40	107.31	661,321
2022-05-25	115.13	116.68	114.15	114.95	110.73	519,150
2022-05-24	119.60	121.24	115.03	115.12	110.89	653,029
2022-05-23	120.29	122.14	118.93	120.18	115.77	672,268
2022-05-20	117.94	123.21	117.94	120.80	116.36	557,960
2022-05-19	114.09	118.40	113.97	118.15	113.81	473,148
2022-05-18	117.28	120.12	116.33	117.05	112.75	446,235
2022-05-17	117.45	118.31	115.10	117.45	113.13	478,877
2022-05-16	120.70	121.27	117.19	117.35	113.04	492,772
2022-05-13	118.85	120.67	116.78	119.72	115.33	580,074
2022-05-12	116.12	120.66	116.12	117.63	113.31	746,628

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	2.3000 CNY
2022-07-12	2.1000 CNY
2021-06-04	0.9000 CNY
2020-06-22	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.