Shanghai MicroPort EV MedTech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.990	22.340	20.710	22.020	22.001	3,296,718
2024-01-24	21.240	21.530	20.340	21.090	21.072	2,028,789
2024-01-23	20.110	21.460	20.110	21.240	21.222	1,968,311
2024-01-22	21.020	22.090	20.050	20.500	20.482	1,747,364
2024-01-19	21.530	22.000	21.150	21.540	21.522	884,848
2024-01-18	21.660	22.130	20.920	21.610	21.592	1,210,652
2024-01-17	22.300	22.370	21.600	21.640	21.621	1,245,795
2024-01-16	22.630	22.630	22.090	22.430	22.411	1,583,395
2024-01-15	22.460	22.460	22.460	22.460	22.441	0
2024-01-12	22.970	22.970	22.300	22.460	22.441	1,651,934
2024-01-11	22.770	23.230	22.200	22.920	22.900	1,704,416
2024-01-10	22.670	22.960	22.100	22.610	22.591	1,640,325
2024-01-09	22.250	22.880	21.730	22.700	22.681	2,210,345
2024-01-08	23.100	23.540	22.130	22.250	22.231	3,044,793
2024-01-05	25.110	25.110	23.070	23.480	23.460	2,850,886
2024-01-04	24.610	24.760	24.120	24.650	24.629	853,403
2024-01-03	25.200	25.260	24.000	24.880	24.859	1,382,077
2024-01-02	25.400	25.770	24.520	25.060	25.039	2,489,475
2023-12-29	24.900	25.930	24.850	25.650	25.628	2,237,707
2023-12-28	24.900	25.500	24.390	25.070	25.049	2,050,914
2023-12-27	24.810	25.330	24.500	25.010	24.989	1,085,396
2023-12-26	24.690	25.690	24.400	24.630	24.609	1,765,926
2023-12-25	24.470	25.470	24.270	25.090	25.069	1,738,917
2023-12-22	24.740	24.990	24.220	24.470	24.449	1,302,342
2023-12-21	24.500	24.980	24.120	24.830	24.809	1,814,888
2023-12-20	24.920	25.040	24.300	24.500	24.479	1,343,425
2023-12-19	25.580	25.580	24.400	25.070	25.049	2,799,681
2023-12-18	25.190	25.560	24.710	25.160	25.138	1,932,966
2023-12-15	25.230	25.520	24.850	25.190	25.168	1,829,709
2023-12-14	26.110	26.110	25.200	25.370	25.348	1,770,343
2023-12-13	26.460	26.460	25.650	25.870	25.848	1,425,226
2023-12-12	26.800	26.800	25.800	26.250	26.228	1,733,547
2023-12-11	27.370	27.370	25.460	26.830	26.807	3,213,412
2023-12-08	25.790	27.610	25.780	27.610	27.586	2,347,448
2023-12-07	26.350	26.350	25.470	25.970	25.948	1,643,843
2023-12-06	25.900	26.810	25.810	26.290	26.267	1,328,043
2023-12-05	26.430	26.430	25.430	26.200	26.178	2,236,291
2023-12-04	26.750	26.750	25.720	26.350	26.327	1,838,896
2023-12-01	26.640	26.820	25.540	26.810	26.787	1,906,682
2023-11-30	26.370	27.080	26.000	26.500	26.477	1,602,653
2023-11-29	26.300	27.170	25.900	26.380	26.357	2,517,868
2023-11-28	25.190	26.070	24.700	25.810	25.788	2,630,123
2023-11-27	25.670	27.220	24.500	25.210	25.188	2,979,988
2023-11-24	24.960	26.470	24.410	25.700	25.678	2,797,421
2023-11-23	23.700	25.000	23.350	24.970	24.949	2,267,609
2023-11-22	23.600	24.100	22.910	24.100	24.079	1,978,245
2023-11-21	24.290	24.350	23.370	23.500	23.480	1,365,183
2023-11-20	24.060	24.570	23.510	24.390	24.369	3,123,304
2023-11-17	22.650	24.180	22.300	24.040	24.019	3,026,689
2023-11-16	22.170	22.740	21.870	22.490	22.471	1,420,037
2023-11-15	22.140	22.390	21.790	22.190	22.171	1,039,192
2023-11-14	21.830	22.130	21.500	22.030	22.011	1,249,546
2023-11-13	22.180	22.260	21.380	21.710	21.691	1,001,516
2023-11-10	22.000	22.290	21.550	22.090	22.071	1,066,119
2023-11-09	22.310	22.450	21.930	22.020	22.001	856,910
2023-11-08	21.920	22.360	21.650	22.220	22.201	2,010,262
2023-11-07	22.830	22.960	21.690	22.090	22.071	2,875,349
2023-11-06	22.320	23.300	22.000	22.990	22.970	1,290,103
2023-11-03	21.910	22.900	21.800	22.320	22.301	1,624,772
2023-11-02	22.250	22.390	21.830	22.000	21.981	1,042,369

← NewerPage 12 of 17 · 1,002 trading daysOlder →

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.