Shanghai MicroPort EV MedTech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.070 | 25.640 | 24.770 | 25.500 | 25.478 | 1,940,833 |
| 2024-04-26 | 25.770 | 26.090 | 24.780 | 24.850 | 24.829 | 1,823,100 |
| 2024-04-25 | 25.200 | 25.200 | 24.280 | 24.780 | 24.759 | 933,934 |
| 2024-04-24 | 25.100 | 25.210 | 24.390 | 24.820 | 24.799 | 1,576,469 |
| 2024-04-23 | 22.930 | 25.170 | 22.930 | 25.100 | 25.079 | 3,061,744 |
| 2024-04-22 | 21.960 | 23.500 | 21.550 | 23.310 | 23.290 | 2,091,140 |
| 2024-04-19 | 22.160 | 22.240 | 21.600 | 21.760 | 21.741 | 1,394,694 |
| 2024-04-18 | 22.050 | 23.190 | 21.800 | 22.370 | 22.351 | 2,148,105 |
| 2024-04-17 | 21.900 | 23.120 | 21.890 | 22.030 | 22.011 | 2,109,225 |
| 2024-04-16 | 22.900 | 23.400 | 21.740 | 22.120 | 22.101 | 3,163,312 |
| 2024-04-15 | 23.950 | 24.500 | 23.190 | 23.600 | 23.580 | 1,075,365 |
| 2024-04-12 | 23.650 | 24.180 | 23.320 | 24.070 | 24.049 | 1,035,792 |
| 2024-04-11 | 23.570 | 24.350 | 23.530 | 23.530 | 23.510 | 854,142 |
| 2024-04-10 | 24.110 | 24.130 | 23.690 | 23.890 | 23.870 | 726,355 |
| 2024-04-09 | 23.720 | 24.270 | 23.360 | 24.270 | 24.249 | 891,714 |
| 2024-04-08 | 24.100 | 24.580 | 23.730 | 23.900 | 23.880 | 932,579 |
| 2024-04-03 | 24.470 | 24.680 | 23.900 | 24.060 | 24.039 | 1,172,773 |
| 2024-04-02 | 25.710 | 25.880 | 24.270 | 24.520 | 24.499 | 2,876,311 |
| 2024-04-01 | 26.160 | 26.380 | 23.900 | 26.000 | 25.978 | 4,278,418 |
| 2024-03-29 | 25.520 | 26.000 | 24.820 | 26.000 | 25.978 | 957,258 |
| 2024-03-28 | 25.560 | 26.360 | 25.450 | 25.540 | 25.518 | 885,100 |
| 2024-03-27 | 26.070 | 26.460 | 25.330 | 25.720 | 25.698 | 795,187 |
| 2024-03-26 | 25.930 | 26.370 | 25.500 | 25.950 | 25.928 | 954,151 |
| 2024-03-25 | 26.700 | 26.800 | 25.810 | 26.150 | 26.128 | 1,038,806 |
| 2024-03-22 | 27.500 | 27.550 | 26.780 | 26.860 | 26.837 | 560,364 |
| 2024-03-21 | 27.800 | 27.870 | 26.900 | 27.500 | 27.476 | 1,068,598 |
| 2024-03-20 | 27.750 | 28.170 | 27.350 | 28.070 | 28.046 | 688,626 |
| 2024-03-19 | 28.700 | 28.750 | 27.380 | 27.750 | 27.726 | 1,135,366 |
| 2024-03-18 | 26.760 | 28.600 | 26.250 | 28.600 | 28.576 | 2,016,982 |
| 2024-03-15 | 25.790 | 26.970 | 25.760 | 26.600 | 26.577 | 1,293,788 |
| 2024-03-14 | 27.020 | 27.200 | 25.860 | 26.210 | 26.188 | 1,021,723 |
| 2024-03-13 | 26.550 | 26.940 | 26.220 | 26.690 | 26.667 | 871,560 |
| 2024-03-12 | 25.650 | 26.800 | 25.650 | 26.490 | 26.467 | 1,320,742 |
| 2024-03-11 | 24.820 | 25.880 | 24.270 | 25.830 | 25.808 | 1,169,464 |
| 2024-03-08 | 24.870 | 25.250 | 24.200 | 24.810 | 24.789 | 1,294,462 |
| 2024-03-07 | 25.540 | 26.030 | 24.830 | 25.200 | 25.178 | 1,265,880 |
| 2024-03-06 | 25.420 | 25.750 | 24.980 | 25.570 | 25.548 | 841,468 |
| 2024-03-05 | 25.580 | 26.300 | 25.100 | 25.450 | 25.428 | 1,058,965 |
| 2024-03-04 | 25.380 | 26.050 | 24.780 | 25.970 | 25.948 | 1,992,825 |
| 2024-03-01 | 26.130 | 26.200 | 25.140 | 25.600 | 25.578 | 938,462 |
| 2024-02-29 | 24.460 | 26.500 | 24.060 | 26.020 | 25.998 | 2,007,031 |
| 2024-02-28 | 25.150 | 25.770 | 24.230 | 24.570 | 24.549 | 1,716,759 |
| 2024-02-27 | 23.640 | 25.540 | 23.180 | 24.800 | 24.779 | 2,126,483 |
| 2024-02-26 | 22.610 | 23.940 | 22.430 | 23.700 | 23.680 | 2,094,819 |
| 2024-02-23 | 22.630 | 22.770 | 21.920 | 22.730 | 22.711 | 1,591,686 |
| 2024-02-22 | 23.070 | 23.200 | 22.430 | 22.690 | 22.671 | 2,437,496 |
| 2024-02-21 | 22.860 | 23.440 | 22.400 | 23.220 | 23.200 | 1,987,364 |
| 2024-02-20 | 22.600 | 23.230 | 22.310 | 23.220 | 23.200 | 1,675,211 |
| 2024-02-19 | 22.950 | 23.550 | 22.150 | 22.890 | 22.870 | 2,217,586 |
| 2024-02-08 | 21.700 | 23.060 | 21.380 | 22.560 | 22.541 | 2,669,398 |
| 2024-02-07 | 21.390 | 22.980 | 21.060 | 21.810 | 21.791 | 3,996,906 |
| 2024-02-06 | 19.340 | 22.080 | 18.760 | 21.380 | 21.362 | 3,170,206 |
| 2024-02-05 | 21.000 | 21.000 | 18.590 | 19.770 | 19.753 | 2,989,479 |
| 2024-02-02 | 20.540 | 21.850 | 19.560 | 20.390 | 20.373 | 2,509,211 |
| 2024-02-01 | 20.300 | 20.870 | 19.420 | 20.610 | 20.592 | 2,945,797 |
| 2024-01-31 | 21.170 | 21.590 | 20.000 | 20.430 | 20.413 | 1,678,884 |
| 2024-01-30 | 20.820 | 21.850 | 20.410 | 21.000 | 20.982 | 2,803,419 |
| 2024-01-29 | 21.700 | 22.450 | 20.000 | 21.140 | 21.122 | 4,570,635 |
| 2024-01-26 | 22.000 | 23.110 | 21.510 | 21.750 | 21.731 | 2,257,221 |
| 2024-01-25 | 20.990 | 22.340 | 20.710 | 22.020 | 22.001 | 3,296,718 |
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.