MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	128.56	130.87	125.52	127.57	122.88	816,789
2022-02-07	127.52	132.21	126.77	129.15	124.40	981,008
2022-01-28	128.86	129.45	124.89	125.80	121.18	1,143,531
2022-01-27	127.85	130.86	125.08	125.20	120.60	1,402,554
2022-01-26	130.20	130.77	125.03	127.85	123.15	1,497,216
2022-01-25	137.05	137.97	127.91	128.55	123.83	2,415,360
2022-01-24	135.56	138.51	132.81	136.64	131.62	886,959
2022-01-21	141.61	141.62	134.23	134.90	129.94	1,265,361
2022-01-20	146.23	146.97	140.61	140.94	135.76	1,505,390
2022-01-19	146.30	148.99	145.85	146.44	141.06	805,295
2022-01-18	154.36	154.89	146.32	147.15	141.74	1,568,293
2022-01-17	157.72	158.66	152.08	153.34	147.70	1,186,612
2022-01-14	163.09	163.09	154.44	157.23	151.46	1,580,690
2022-01-13	153.87	167.11	153.87	160.52	154.62	2,691,331
2022-01-12	148.24	156.58	147.65	155.30	149.60	1,716,010
2022-01-11	156.48	157.05	142.62	145.62	140.27	2,399,403
2022-01-10	154.48	157.77	149.33	157.23	151.46	842,614
2022-01-07	158.38	159.07	153.72	154.53	148.85	756,046
2022-01-06	158.75	159.40	154.58	157.58	151.79	768,670
2022-01-05	160.73	161.40	157.42	158.66	152.83	682,671
2022-01-04	167.71	167.71	158.53	160.56	154.66	1,015,937
2021-12-31	166.12	167.72	164.19	166.94	160.81	1,041,265
2021-12-30	166.75	166.78	162.87	166.42	160.30	676,428
2021-12-29	164.66	169.13	163.38	165.58	159.49	802,952
2021-12-28	166.52	169.65	163.77	164.89	158.83	589,856
2021-12-27	155.03	168.12	155.03	164.56	158.52	1,351,041
2021-12-24	158.05	159.71	154.45	156.72	150.97	802,357
2021-12-23	162.79	163.72	156.11	157.49	151.70	921,903
2021-12-22	162.15	164.87	161.99	162.81	156.83	452,754
2021-12-21	160.67	162.95	159.10	162.20	156.24	458,107
2021-12-20	169.56	170.31	159.07	160.07	154.19	996,824
2021-12-17	171.81	171.95	167.14	167.85	161.68	549,948
2021-12-16	167.49	170.79	166.85	170.66	164.39	644,727
2021-12-15	170.91	172.83	167.13	167.85	161.68	823,716
2021-12-14	172.55	174.36	170.54	171.48	165.18	544,267
2021-12-13	168.25	175.61	166.99	172.52	166.18	1,282,022
2021-12-10	169.13	172.48	166.80	167.11	160.97	844,984
2021-12-09	164.50	171.81	164.43	170.50	164.23	1,502,738
2021-12-08	164.03	165.77	161.07	164.50	158.45	989,383
2021-12-07	166.60	168.44	162.39	163.58	157.57	826,871
2021-12-06	169.14	171.48	163.42	166.09	159.98	1,641,598
2021-12-03	171.11	173.44	168.99	170.60	164.34	658,448
2021-12-02	175.91	176.93	169.82	170.19	163.94	994,811
2021-12-01	181.01	181.01	175.21	175.28	168.84	1,284,207
2021-11-30	181.79	183.14	178.56	180.34	173.72	733,263
2021-11-29	186.09	187.18	177.96	180.67	174.03	1,405,132
2021-11-26	187.91	190.60	184.57	186.24	179.40	620,538
2021-11-25	192.35	195.20	186.11	186.79	179.92	1,150,676
2021-11-24	182.52	195.97	182.05	192.36	185.29	1,598,892
2021-11-23	179.32	186.58	178.93	182.55	175.84	1,086,069
2021-11-22	183.90	184.90	178.70	180.57	173.94	1,108,665
2021-11-19	181.17	188.56	181.14	184.56	177.78	1,125,245
2021-11-18	184.56	186.11	176.58	182.55	175.84	1,100,263
2021-11-17	185.89	189.91	183.34	185.64	178.82	1,235,291
2021-11-16	180.84	189.93	178.52	186.58	179.72	1,842,520
2021-11-15	183.15	184.36	178.86	180.84	174.19	1,412,765
2021-11-12	175.17	185.15	173.75	182.89	176.17	2,350,084
2021-11-11	164.64	177.85	163.60	175.93	169.46	2,230,386
2021-11-10	169.30	170.15	162.48	164.64	158.59	1,364,205
2021-11-09	163.22	170.72	161.23	168.93	162.72	1,742,930

← NewerPage 20 of 21 · 1,218 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.