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
2023-05-05	21.040	21.120	19.900	20.140	20.123	2,132,928
2023-05-04	21.640	21.640	20.930	21.250	21.232	1,206,201
2023-04-28	22.120	22.120	21.350	21.550	21.532	1,485,018
2023-04-27	20.980	21.970	20.520	21.890	21.871	2,724,251
2023-04-26	20.220	21.170	20.050	20.990	20.972	2,224,335
2023-04-25	20.850	20.850	19.280	20.070	20.053	3,634,025
2023-04-24	21.500	22.170	20.490	20.830	20.812	3,857,755
2023-04-21	21.270	21.990	20.950	21.500	21.482	1,721,648
2023-04-20	21.760	22.100	21.000	21.270	21.252	1,077,333
2023-04-19	22.300	22.300	21.230	21.610	21.592	1,907,502
2023-04-18	22.380	22.660	21.830	21.960	21.941	1,547,328
2023-04-17	21.850	23.120	21.630	22.510	22.491	3,235,388
2023-04-14	21.910	22.570	21.200	21.850	21.831	2,458,520
2023-04-13	20.470	22.150	20.420	21.810	21.791	5,360,996
2023-04-12	21.940	22.230	20.280	20.600	20.582	5,767,670
2023-04-11	22.160	22.490	21.800	21.940	21.921	1,260,464
2023-04-10	22.670	22.800	22.030	22.160	22.141	1,889,664
2023-04-07	21.480	23.450	21.480	22.560	22.541	2,764,087
2023-04-06	21.330	22.130	20.870	21.770	21.751	1,942,476
2023-04-04	21.550	21.820	21.000	21.290	21.272	1,992,624
2023-04-03	22.450	22.680	21.520	21.650	21.631	2,205,889
2023-03-31	22.660	24.040	22.340	22.360	22.341	2,017,817
2023-03-30	22.660	22.970	22.280	22.640	22.621	1,807,025
2023-03-29	22.500	23.150	22.240	22.740	22.721	2,215,554
2023-03-28	22.500	23.250	22.410	22.610	22.591	1,529,368
2023-03-27	22.600	23.020	22.200	22.500	22.481	2,029,479
2023-03-24	23.090	23.270	22.410	22.630	22.611	1,157,444
2023-03-23	22.800	23.410	22.660	22.990	22.970	1,183,344
2023-03-22	23.430	23.870	22.700	22.800	22.780	1,865,544
2023-03-21	23.290	23.860	22.920	23.470	23.450	1,541,372
2023-03-20	23.300	23.500	22.480	23.300	23.280	1,879,655
2023-03-17	24.240	24.550	22.910	23.120	23.100	2,310,170
2023-03-16	24.990	24.990	23.830	24.260	24.239	1,911,100
2023-03-15	24.500	26.210	24.160	24.880	24.859	3,197,091
2023-03-14	24.340	24.920	23.890	24.160	24.139	1,449,937
2023-03-13	24.700	24.900	24.120	24.380	24.359	1,484,544
2023-03-10	24.500	25.000	24.160	24.800	24.779	1,412,832
2023-03-09	24.260	25.080	24.010	24.700	24.679	1,900,413
2023-03-08	24.720	24.910	24.160	24.430	24.409	1,657,931
2023-03-07	25.170	25.540	24.480	24.720	24.699	1,981,654
2023-03-06	23.620	25.780	23.120	25.350	25.328	4,992,009
2023-03-03	22.450	23.630	22.390	23.450	23.430	2,950,598
2023-03-02	23.500	23.500	22.310	22.690	22.671	4,168,115
2023-03-01	23.970	23.970	22.850	23.570	23.550	3,129,637
2023-02-28	23.000	23.670	22.990	23.250	23.230	1,364,767
2023-02-27	23.190	24.040	22.880	23.010	22.990	2,371,962
2023-02-24	23.010	23.460	22.810	23.020	23.000	1,044,304
2023-02-23	23.500	23.770	22.860	23.240	23.220	1,708,730
2023-02-22	23.510	23.980	23.250	23.600	23.580	913,158
2023-02-21	23.920	24.450	23.530	23.650	23.630	1,284,035
2023-02-20	23.520	24.150	23.320	24.020	23.999	1,408,699
2023-02-17	23.500	24.700	23.500	23.710	23.690	1,396,942
2023-02-16	25.660	25.660	24.250	24.350	24.329	2,231,075
2023-02-15	25.510	25.750	24.900	25.360	25.338	1,733,862
2023-02-14	25.450	26.220	25.160	25.770	25.748	2,051,163
2023-02-13	24.820	26.400	24.820	25.410	25.388	2,813,380
2023-02-10	25.670	25.790	24.210	24.900	24.879	3,202,287
2023-02-09	25.210	25.920	25.030	25.670	25.648	1,684,897
2023-02-08	26.480	26.910	25.310	25.680	25.658	2,610,415
2023-02-07	27.220	27.390	26.220	26.450	26.427	1,764,212

← NewerPage 15 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.