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
2023-08-01	18.070	18.690	17.500	17.570	17.555	3,442,497
2023-07-31	19.060	19.390	18.080	18.120	18.104	2,342,119
2023-07-28	19.000	19.490	18.610	19.120	19.104	2,296,261
2023-07-27	18.830	19.260	18.350	19.260	19.244	2,668,107
2023-07-26	17.630	19.900	17.630	18.970	18.954	5,234,942
2023-07-25	17.750	18.170	17.340	17.860	17.845	1,494,416
2023-07-24	17.370	17.900	17.190	17.420	17.405	649,063
2023-07-21	17.270	17.500	17.100	17.270	17.255	575,420
2023-07-20	17.300	17.670	17.160	17.180	17.165	886,593
2023-07-19	17.490	18.180	17.270	17.600	17.585	2,038,665
2023-07-18	17.140	17.500	16.880	17.400	17.385	1,632,612
2023-07-17	17.770	17.770	16.890	17.040	17.025	2,295,493
2023-07-14	18.670	18.670	17.630	17.760	17.745	1,961,739
2023-07-13	17.700	18.640	17.560	18.610	18.594	3,069,829
2023-07-12	18.290	18.380	17.590	17.640	17.625	1,166,283
2023-07-11	18.010	18.790	17.730	18.360	18.344	1,556,592
2023-07-10	18.240	18.500	17.860	18.010	17.995	1,171,014
2023-07-07	18.450	18.580	18.150	18.250	18.234	866,892
2023-07-06	19.090	19.150	18.260	18.410	18.394	1,932,712
2023-07-05	19.900	20.140	19.070	19.080	19.064	2,762,241
2023-07-04	19.090	20.190	18.820	20.110	20.093	4,075,859
2023-07-03	19.340	19.890	18.900	19.100	19.084	1,874,389
2023-06-30	18.850	19.950	18.820	19.470	19.453	2,110,322
2023-06-29	19.280	19.620	18.750	18.820	18.804	1,068,355
2023-06-28	19.480	19.640	19.080	19.220	19.204	912,000
2023-06-27	19.160	19.690	19.050	19.480	19.463	1,235,847
2023-06-26	19.550	19.790	19.200	19.250	19.234	831,054
2023-06-21	20.060	20.560	19.590	19.590	19.573	1,493,027
2023-06-20	20.000	20.880	19.820	20.250	20.233	2,518,668
2023-06-19	20.140	20.190	19.470	19.900	19.883	2,299,327
2023-06-16	20.390	20.730	19.960	20.140	20.123	1,684,462
2023-06-15	19.710	20.690	19.360	20.460	20.442	3,557,510
2023-06-14	19.160	19.880	19.060	19.700	19.683	2,384,067
2023-06-13	19.460	19.630	19.040	19.210	19.194	1,390,846
2023-06-12	19.880	19.880	18.910	19.650	19.633	2,504,325
2023-06-09	19.180	20.500	19.120	19.750	19.733	3,357,880
2023-06-08	19.780	19.890	19.130	19.220	19.204	1,390,851
2023-06-07	19.500	20.220	19.430	19.740	19.723	2,085,505
2023-06-06	20.500	20.500	19.440	19.680	19.663	2,126,114
2023-06-05	20.630	20.790	20.100	20.500	20.482	1,200,268
2023-06-02	21.030	21.450	20.430	20.540	20.522	1,998,454
2023-06-01	21.100	21.790	21.050	21.150	21.132	1,353,968
2023-05-31	21.920	22.440	21.120	21.220	21.202	1,327,683
2023-05-30	21.920	22.390	21.380	21.730	21.711	1,700,359
2023-05-29	22.830	22.890	21.850	21.920	21.901	2,722,877
2023-05-26	22.870	23.090	22.310	22.680	22.661	2,305,015
2023-05-25	22.920	23.350	22.180	22.550	22.531	2,462,277
2023-05-24	23.660	23.700	22.680	23.280	23.260	2,335,082
2023-05-23	22.950	24.410	22.720	23.900	23.880	3,866,145
2023-05-22	22.910	23.450	22.680	22.880	22.860	1,971,205
2023-05-19	21.350	23.800	21.150	22.910	22.890	3,452,047
2023-05-18	21.500	21.970	21.180	21.380	21.362	1,661,564
2023-05-17	20.990	22.150	20.600	21.500	21.482	3,542,464
2023-05-16	19.210	21.700	19.210	20.980	20.962	3,825,083
2023-05-15	19.080	19.690	18.920	19.600	19.583	1,530,032
2023-05-12	20.400	20.520	19.300	19.330	19.313	1,713,580
2023-05-11	19.390	21.260	19.000	20.400	20.383	4,098,057
2023-05-10	19.250	19.430	18.500	19.000	18.984	2,742,968
2023-05-09	19.880	20.040	18.910	19.110	19.094	2,361,844
2023-05-08	20.290	20.410	19.200	19.880	19.863	2,935,270

← NewerPage 14 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.