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
2023-11-01	22.490	22.670	21.600	22.280	22.261	1,964,458
2023-10-31	22.630	22.850	21.800	22.630	22.611	1,460,200
2023-10-30	22.700	23.090	22.200	22.630	22.611	3,294,967
2023-10-27	20.660	22.690	20.230	22.530	22.511	4,328,433
2023-10-26	19.670	20.370	19.670	20.260	20.243	1,141,442
2023-10-25	20.340	20.440	19.670	20.020	20.003	1,290,450
2023-10-24	19.880	20.960	19.780	20.230	20.213	1,339,815
2023-10-23	20.460	20.750	19.660	20.120	20.103	904,395
2023-10-20	20.540	21.070	20.120	20.250	20.233	1,106,597
2023-10-19	20.950	20.970	19.880	20.500	20.482	1,187,198
2023-10-18	21.380	21.380	20.320	20.870	20.852	1,758,235
2023-10-17	22.170	22.170	20.600	21.450	21.432	2,287,602
2023-10-16	21.630	22.190	21.170	22.180	22.161	2,066,933
2023-10-13	21.190	21.790	21.000	21.750	21.731	1,521,111
2023-10-12	21.350	21.490	20.850	21.340	21.322	1,372,062
2023-10-11	21.000	21.790	20.890	21.190	21.172	1,802,760
2023-10-10	21.600	21.930	20.650	20.970	20.952	2,258,594
2023-10-09	22.000	22.050	21.260	21.880	21.861	1,090,590
2023-09-28	22.020	22.030	21.320	21.950	21.931	1,455,485
2023-09-27	21.480	22.030	20.980	22.000	21.981	1,635,026
2023-09-26	21.300	21.880	21.000	21.300	21.282	1,550,125
2023-09-25	20.490	21.480	20.010	21.140	21.122	2,698,349
2023-09-22	20.220	20.660	19.780	20.650	20.632	3,217,253
2023-09-21	20.720	20.830	20.140	20.220	20.203	1,951,194
2023-09-20	20.820	21.160	20.600	20.720	20.702	2,441,787
2023-09-19	22.110	22.110	20.790	21.200	21.182	3,273,342
2023-09-18	22.010	22.290	21.340	21.890	21.871	3,512,942
2023-09-15	19.900	23.000	19.900	21.960	21.941	5,629,800
2023-09-14	19.480	19.990	19.400	19.900	19.883	2,455,102
2023-09-13	20.350	20.350	19.310	19.880	19.863	2,553,225
2023-09-12	19.800	20.990	19.800	20.300	20.283	2,555,150
2023-09-11	18.480	20.450	18.430	20.160	20.143	3,955,842
2023-09-08	18.500	19.180	18.270	18.700	18.684	1,145,478
2023-09-07	18.560	18.990	18.110	18.120	18.104	789,489
2023-09-06	18.990	18.990	18.450	18.560	18.544	1,226,016
2023-09-05	18.470	19.070	18.390	18.990	18.974	2,067,480
2023-09-04	18.700	18.840	18.000	18.560	18.544	2,916,780
2023-09-01	18.180	18.850	18.030	18.500	18.484	3,016,164
2023-08-31	18.790	18.790	17.880	18.180	18.164	2,001,116
2023-08-30	17.670	18.990	17.600	18.510	18.494	4,854,749
2023-08-29	16.200	17.890	16.010	17.860	17.845	5,222,760
2023-08-28	17.940	17.970	15.900	16.170	16.156	3,435,565
2023-08-25	16.330	17.050	16.050	16.080	16.066	2,685,647
2023-08-24	15.500	17.400	15.450	16.540	16.526	5,015,611
2023-08-23	15.890	15.980	15.440	15.450	15.437	2,109,098
2023-08-22	16.720	16.900	15.560	16.000	15.986	4,463,915
2023-08-21	16.400	17.730	16.320	16.600	16.586	8,761,420
2023-08-18	16.120	16.400	15.920	15.980	15.966	1,172,180
2023-08-17	16.120	16.230	15.800	16.070	16.056	1,015,856
2023-08-16	15.890	16.530	15.880	16.270	16.256	2,432,525
2023-08-15	16.150	16.520	15.660	16.000	15.986	1,976,743
2023-08-14	15.990	16.490	15.870	16.200	16.186	2,441,330
2023-08-11	16.150	16.370	16.000	16.030	16.016	1,219,362
2023-08-10	16.140	16.270	15.860	16.000	15.986	1,405,983
2023-08-09	16.070	16.610	15.840	16.210	16.196	1,906,411
2023-08-08	16.190	16.300	15.930	15.970	15.956	1,222,837
2023-08-07	16.600	16.700	16.010	16.090	16.076	1,749,754
2023-08-04	16.870	17.080	16.580	16.650	16.636	2,044,813
2023-08-03	17.490	17.580	16.680	16.890	16.876	3,171,407
2023-08-02	17.400	17.600	17.210	17.460	17.445	1,722,043

← NewerPage 13 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.