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
2023-02-06	26.280	27.200	26.040	26.720	26.697	2,807,574
2023-02-03	24.780	26.580	24.160	26.400	26.377	4,471,132
2023-02-02	24.300	25.530	24.300	24.660	24.639	2,692,972
2023-02-01	24.160	24.870	23.820	24.220	24.199	3,305,551
2023-01-31	24.700	24.700	23.600	24.300	24.279	4,416,567
2023-01-30	26.290	26.780	24.570	24.650	24.629	4,726,948
2023-01-20	25.500	29.150	25.400	26.190	26.168	5,786,290
2023-01-19	24.310	25.980	24.180	25.460	25.438	2,829,149
2023-01-18	25.180	25.680	24.250	24.310	24.289	3,936,976
2023-01-17	25.600	26.070	24.700	25.180	25.158	2,774,408
2023-01-16	26.770	27.780	25.620	25.650	25.628	2,809,719
2023-01-13	26.550	27.070	26.150	26.600	26.577	1,313,113
2023-01-12	26.830	26.860	26.000	26.330	26.307	1,250,074
2023-01-11	27.520	27.690	26.520	26.760	26.737	1,208,588
2023-01-10	27.800	28.200	27.300	27.490	27.466	1,529,433
2023-01-09	26.560	28.780	26.560	28.160	28.136	2,773,981
2023-01-06	26.610	28.580	26.500	26.700	26.677	3,309,868
2023-01-05	27.480	27.880	26.480	26.940	26.917	3,118,424
2023-01-04	27.270	27.450	26.300	27.040	27.017	1,744,790
2023-01-03	26.050	27.800	26.000	27.320	27.297	4,395,019
2022-12-30	27.010	27.500	26.010	26.470	26.447	2,927,393
2022-12-29	25.140	28.070	25.140	27.270	27.247	2,949,106
2022-12-28	25.800	26.300	25.120	25.700	25.678	2,530,737
2022-12-27	24.750	26.070	24.050	25.700	25.678	2,631,171
2022-12-26	24.800	26.320	24.570	24.950	24.929	2,118,173
2022-12-23	22.700	26.070	22.500	25.130	25.108	4,335,549
2022-12-22	22.960	24.500	22.950	23.010	22.990	1,977,569
2022-12-21	22.800	23.500	22.060	23.030	23.010	1,856,798
2022-12-20	23.180	24.280	22.500	22.550	22.531	1,363,161
2022-12-19	24.180	24.180	22.790	23.400	23.380	1,449,882
2022-12-16	24.810	25.230	23.550	23.750	23.730	2,312,191
2022-12-15	24.530	26.900	24.530	25.030	25.009	4,017,068
2022-12-14	24.260	25.500	23.600	25.190	25.168	3,452,170
2022-12-13	24.780	25.010	23.820	24.340	24.319	2,095,592
2022-12-12	25.170	25.600	24.580	24.610	24.589	3,582,576
2022-12-09	25.790	26.200	24.820	25.070	25.049	3,760,740
2022-12-08	24.270	26.400	23.760	26.020	25.998	6,407,297
2022-12-07	23.000	25.380	22.570	24.320	24.299	5,541,597
2022-12-06	22.900	23.300	22.400	22.830	22.810	3,336,517
2022-12-05	22.500	23.860	22.230	23.050	23.030	6,224,288
2022-12-02	22.850	24.240	22.410	22.580	22.561	6,803,062
2022-12-01	21.000	22.800	20.830	22.490	22.471	7,052,582
2022-11-30	21.800	23.300	20.580	21.500	21.482	6,290,875
2022-11-29	21.550	21.660	20.560	20.780	20.762	2,903,586
2022-11-28	21.100	21.590	20.500	21.080	21.062	2,840,231
2022-11-25	21.700	21.800	20.800	20.820	20.802	3,164,547
2022-11-24	21.210	22.280	21.210	21.880	21.861	3,176,633
2022-11-23	22.580	22.580	20.200	21.700	21.681	6,569,382
2022-11-22	24.230	24.470	21.560	22.600	22.581	6,424,472
2022-11-21	21.220	24.600	20.450	24.600	24.579	9,427,952
2022-11-18	22.200	23.430	21.610	21.680	21.661	4,312,422
2022-11-17	21.680	22.640	21.350	22.100	22.081	3,884,539
2022-11-16	22.000	22.370	21.430	21.860	21.841	2,034,338
2022-11-15	22.570	22.800	21.760	22.220	22.201	2,938,313
2022-11-14	22.450	22.660	21.700	22.430	22.411	4,350,128
2022-11-11	24.210	24.790	21.980	22.230	22.211	8,224,006
2022-11-10	26.690	27.660	23.880	24.160	24.139	7,704,052
2022-11-09	26.680	27.380	25.800	26.360	26.337	3,269,640
2022-11-08	26.880	27.680	26.080	26.360	26.337	2,967,967
2022-11-07	26.180	27.600	25.820	27.270	27.247	4,280,321

← NewerPage 16 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.