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
2022-11-04	26.780	26.850	25.300	26.400	26.377	2,815,341
2022-11-03	25.330	26.790	25.330	26.500	26.477	3,301,313
2022-11-02	26.390	27.360	25.780	25.840	25.818	4,771,271
2022-11-01	28.130	28.490	24.700	26.660	26.637	7,109,729
2022-10-31	26.220	28.480	25.330	28.450	28.426	7,891,824
2022-10-28	26.500	27.600	25.970	26.820	26.797	5,195,981
2022-10-27	28.000	28.820	26.010	26.300	26.277	10,045,566
2022-10-26	28.200	30.360	27.280	28.600	28.576	9,960,018
2022-10-25	26.700	28.450	25.770	28.110	28.086	11,300,945
2022-10-24	25.880	28.490	24.400	26.750	26.727	12,973,355
2022-10-21	23.680	26.680	23.010	25.710	25.688	13,171,057
2022-10-20	24.250	27.300	24.000	24.000	23.979	16,017,182
2022-10-19	25.600	25.600	23.460	24.850	24.829	17,153,766
2022-10-18	22.700	25.510	22.030	25.510	25.488	16,926,983
2022-10-17	19.000	21.260	18.610	21.260	21.242	12,699,356
2022-10-14	14.970	17.720	14.870	17.720	17.705	16,033,945
2022-10-13	14.510	15.200	14.430	14.770	14.757	5,366,286
2022-10-12	13.910	14.840	13.720	14.720	14.707	4,608,787
2022-10-11	13.430	14.150	13.280	13.910	13.898	4,479,850
2022-10-10	13.780	14.100	13.150	13.600	13.588	5,483,542
2022-09-30	13.870	14.220	13.530	13.530	13.518	4,530,754
2022-09-29	12.980	14.200	12.800	13.890	13.878	8,846,580
2022-09-28	12.310	13.290	12.210	12.820	12.809	6,941,578
2022-09-27	11.950	12.540	11.850	12.480	12.469	4,970,708
2022-09-26	12.340	12.390	11.710	11.820	11.810	4,195,599
2022-09-23	13.050	13.270	12.250	12.360	12.349	6,096,787
2022-09-22	13.120	13.310	12.940	13.080	13.069	2,905,517
2022-09-21	13.300	13.330	12.880	13.150	13.139	4,080,764
2022-09-20	13.640	13.910	13.240	13.340	13.329	5,992,904
2022-09-19	14.070	14.090	13.400	13.620	13.608	5,825,850
2022-09-16	14.150	14.450	13.700	14.180	14.168	7,361,909
2022-09-15	13.890	14.680	13.880	14.150	14.138	8,765,646
2022-09-14	13.280	14.300	13.250	14.020	14.008	9,312,324
2022-09-13	13.400	13.870	13.260	13.560	13.548	6,348,374
2022-09-09	13.230	13.570	13.170	13.360	13.349	5,360,557
2022-09-08	13.560	13.800	13.170	13.170	13.159	7,211,852
2022-09-07	13.330	13.960	13.240	13.690	13.678	11,511,971
2022-09-06	13.540	13.700	13.110	13.480	13.468	12,100,782
2022-09-05	14.150	15.390	13.560	13.890	13.878	21,536,432
2022-09-02	13.380	13.500	12.850	13.080	13.069	11,047,467
2022-09-01	13.000	14.090	12.750	13.520	13.508	20,556,082
2022-08-31	15.500	15.650	13.020	13.150	13.139	31,835,722

← NewerPage 17 of 17 · 1,002 trading days

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.