MicroPort Endovascular MedTech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 165.10 | 166.46 | 159.23 | 163.09 | 157.09 | 1,650,306 |
| 2021-11-05 | 165.79 | 167.70 | 162.83 | 165.78 | 159.69 | 1,655,655 |
| 2021-11-04 | 158.90 | 171.74 | 158.41 | 165.78 | 159.69 | 2,785,189 |
| 2021-11-03 | 155.70 | 159.72 | 150.46 | 159.06 | 153.22 | 2,892,164 |
| 2021-11-02 | 152.27 | 160.60 | 148.68 | 155.20 | 149.50 | 2,145,528 |
| 2021-11-01 | 155.78 | 157.44 | 149.17 | 151.30 | 145.74 | 1,538,153 |
| 2021-10-29 | 158.39 | 160.36 | 151.01 | 155.73 | 150.01 | 1,957,941 |
| 2021-10-28 | 151.68 | 159.95 | 151.68 | 154.13 | 148.46 | 1,209,136 |
| 2021-10-27 | 161.04 | 161.04 | 150.51 | 153.68 | 148.03 | 1,721,991 |
| 2021-10-26 | 162.74 | 164.29 | 158.39 | 159.36 | 153.51 | 1,183,945 |
| 2021-10-25 | 161.92 | 164.87 | 159.38 | 163.67 | 157.66 | 811,406 |
| 2021-10-22 | 161.08 | 165.54 | 161.08 | 162.46 | 156.49 | 1,075,294 |
| 2021-10-21 | 161.73 | 163.42 | 159.75 | 161.49 | 155.56 | 932,485 |
| 2021-10-20 | 161.09 | 165.53 | 158.57 | 160.21 | 154.32 | 975,124 |
| 2021-10-19 | 160.40 | 163.48 | 159.07 | 161.07 | 155.16 | 869,853 |
| 2021-10-18 | 163.78 | 165.91 | 158.17 | 160.40 | 154.51 | 1,675,393 |
| 2021-10-15 | 171.14 | 174.15 | 161.46 | 165.25 | 159.18 | 1,965,123 |
| 2021-10-14 | 174.46 | 176.01 | 169.48 | 171.60 | 165.29 | 921,795 |
← NewerPage 21 of 21 · 1,218 trading days
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.