Shanghai MicroPort EV MedTech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.520 | 21.750 | 21.000 | 21.390 | 21.372 | 1,079,002 |
| 2024-07-25 | 21.470 | 22.100 | 21.280 | 21.690 | 21.671 | 1,361,468 |
| 2024-07-24 | 22.500 | 22.500 | 21.510 | 21.710 | 21.691 | 1,559,030 |
| 2024-07-23 | 22.910 | 23.130 | 22.110 | 22.160 | 22.141 | 1,270,620 |
| 2024-07-22 | 23.000 | 23.390 | 22.610 | 22.920 | 22.900 | 1,821,295 |
| 2024-07-19 | 22.220 | 23.230 | 22.010 | 22.850 | 22.830 | 2,494,786 |
| 2024-07-18 | 21.460 | 22.450 | 21.320 | 22.220 | 22.201 | 2,627,718 |
| 2024-07-17 | 21.720 | 21.800 | 20.850 | 21.580 | 21.562 | 2,422,987 |
| 2024-07-16 | 21.960 | 21.970 | 21.350 | 21.570 | 21.552 | 1,314,030 |
| 2024-07-15 | 22.300 | 22.410 | 21.700 | 21.780 | 21.761 | 2,053,268 |
| 2024-07-12 | 22.040 | 22.870 | 21.590 | 22.410 | 22.391 | 2,506,959 |
| 2024-07-11 | 21.360 | 22.170 | 21.000 | 21.760 | 21.741 | 2,251,016 |
| 2024-07-10 | 20.910 | 21.360 | 20.390 | 21.050 | 21.032 | 2,698,595 |
| 2024-07-09 | 19.950 | 20.760 | 19.510 | 20.560 | 20.542 | 3,313,071 |
| 2024-07-08 | 20.660 | 20.970 | 19.900 | 20.070 | 20.053 | 5,385,157 |
| 2024-07-05 | 18.970 | 18.970 | 18.970 | 18.970 | 18.954 | 0 |
| 2024-07-04 | 19.510 | 19.910 | 18.700 | 18.970 | 18.954 | 1,524,541 |
| 2024-07-03 | 19.880 | 19.900 | 19.200 | 19.510 | 19.493 | 1,814,973 |
| 2024-07-02 | 21.020 | 21.080 | 19.380 | 19.760 | 19.743 | 4,162,654 |
| 2024-07-01 | 21.900 | 22.250 | 20.260 | 21.000 | 20.982 | 2,538,339 |
| 2024-06-28 | 21.860 | 22.910 | 21.860 | 22.040 | 22.021 | 1,560,240 |
| 2024-06-27 | 23.430 | 23.430 | 22.260 | 22.610 | 22.591 | 1,257,778 |
| 2024-06-26 | 21.900 | 23.480 | 21.890 | 23.430 | 23.410 | 2,085,939 |
| 2024-06-25 | 22.030 | 22.540 | 21.790 | 21.900 | 21.881 | 1,159,148 |
| 2024-06-24 | 23.050 | 23.090 | 21.720 | 22.000 | 21.981 | 2,087,922 |
| 2024-06-21 | 23.660 | 23.750 | 23.030 | 23.070 | 23.050 | 900,357 |
| 2024-06-20 | 23.250 | 23.790 | 23.150 | 23.520 | 23.500 | 1,529,508 |
| 2024-06-19 | 24.010 | 24.010 | 23.060 | 23.400 | 23.380 | 1,312,490 |
| 2024-06-18 | 23.630 | 24.100 | 23.360 | 23.850 | 23.830 | 1,848,939 |
| 2024-06-17 | 23.160 | 24.370 | 23.160 | 23.630 | 23.610 | 1,898,984 |
| 2024-06-14 | 23.220 | 23.760 | 22.950 | 23.390 | 23.370 | 2,526,167 |
| 2024-06-13 | 22.880 | 23.390 | 22.600 | 23.220 | 23.200 | 1,648,955 |
| 2024-06-12 | 22.950 | 23.400 | 22.730 | 22.810 | 22.790 | 1,806,079 |
| 2024-06-11 | 22.230 | 23.100 | 22.010 | 22.920 | 22.900 | 1,742,491 |
| 2024-06-07 | 22.700 | 22.810 | 22.220 | 22.490 | 22.471 | 1,174,891 |
| 2024-06-06 | 23.120 | 23.200 | 22.340 | 22.500 | 22.481 | 1,765,067 |
| 2024-06-05 | 23.280 | 24.140 | 23.060 | 23.110 | 23.090 | 2,080,564 |
| 2024-06-04 | 23.070 | 24.080 | 23.000 | 23.520 | 23.500 | 2,113,958 |
| 2024-06-03 | 24.000 | 24.020 | 22.890 | 23.190 | 23.170 | 2,177,913 |
| 2024-05-31 | 23.900 | 24.030 | 23.350 | 23.890 | 23.870 | 1,181,621 |
| 2024-05-30 | 23.800 | 23.800 | 23.240 | 23.450 | 23.430 | 799,184 |
| 2024-05-29 | 23.710 | 24.300 | 23.460 | 23.570 | 23.550 | 1,039,111 |
| 2024-05-28 | 23.850 | 24.650 | 23.700 | 24.200 | 24.179 | 1,887,020 |
| 2024-05-27 | 22.980 | 24.770 | 22.700 | 24.050 | 24.029 | 2,984,859 |
| 2024-05-24 | 23.750 | 23.790 | 22.930 | 23.030 | 23.010 | 1,678,859 |
| 2024-05-23 | 24.350 | 24.670 | 23.520 | 23.790 | 23.770 | 1,086,273 |
| 2024-05-22 | 24.850 | 24.870 | 23.820 | 24.350 | 24.329 | 1,584,600 |
| 2024-05-21 | 24.930 | 25.270 | 24.560 | 24.700 | 24.679 | 1,229,926 |
| 2024-05-20 | 25.330 | 25.540 | 25.080 | 25.250 | 25.228 | 1,125,369 |
| 2024-05-17 | 24.900 | 25.380 | 24.800 | 25.380 | 25.358 | 1,034,857 |
| 2024-05-16 | 25.140 | 25.540 | 24.780 | 25.080 | 25.059 | 852,008 |
| 2024-05-15 | 26.000 | 26.000 | 25.250 | 25.490 | 25.468 | 1,013,203 |
| 2024-05-14 | 25.450 | 26.340 | 25.370 | 25.980 | 25.958 | 1,551,323 |
| 2024-05-13 | 25.200 | 25.710 | 25.130 | 25.360 | 25.338 | 1,783,463 |
| 2024-05-10 | 26.210 | 26.360 | 25.300 | 25.750 | 25.728 | 1,993,130 |
| 2024-05-09 | 26.170 | 26.350 | 25.700 | 26.220 | 26.198 | 1,217,132 |
| 2024-05-08 | 27.430 | 27.730 | 25.790 | 26.440 | 26.417 | 2,360,534 |
| 2024-05-07 | 27.870 | 28.490 | 27.110 | 27.510 | 27.486 | 1,282,170 |
| 2024-05-06 | 25.720 | 27.950 | 25.240 | 27.860 | 27.836 | 2,690,860 |
| 2024-04-30 | 25.390 | 25.870 | 25.140 | 25.520 | 25.498 | 1,070,515 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0210 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.