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
2025-07-24	20.690	22.380	20.520	21.620	21.601	10,572,066
2025-07-23	21.100	21.200	20.620	20.690	20.672	5,684,358
2025-07-22	20.450	21.250	20.380	20.990	20.972	6,090,616
2025-07-21	20.490	21.060	20.280	20.510	20.492	5,005,419
2025-07-18	20.400	20.490	20.150	20.470	20.452	2,570,875
2025-07-17	20.300	20.460	20.060	20.400	20.383	2,655,561
2025-07-16	19.510	20.390	19.510	20.230	20.213	5,300,558
2025-07-15	19.960	20.140	19.580	19.790	19.773	3,107,906
2025-07-14	19.840	19.950	19.670	19.880	19.863	2,204,787
2025-07-11	19.730	19.940	19.570	19.860	19.843	2,278,593
2025-07-10	19.670	19.760	19.470	19.720	19.703	1,723,942
2025-07-09	19.850	19.900	19.620	19.640	19.623	2,171,722
2025-07-08	19.810	20.050	19.630	19.850	19.833	2,455,499
2025-07-07	19.900	20.140	19.540	19.810	19.793	3,710,098
2025-07-04	19.880	20.130	19.600	19.620	19.603	3,233,264
2025-07-03	19.810	19.970	19.710	19.750	19.733	1,971,484
2025-07-02	20.030	20.120	19.640	19.790	19.773	2,415,136
2025-07-01	19.560	20.240	19.560	20.090	20.073	3,916,210
2025-06-30	19.620	19.830	19.480	19.700	19.683	2,142,601
2025-06-27	19.550	19.810	19.510	19.610	19.593	2,208,004
2025-06-26	19.800	19.890	19.530	19.680	19.663	2,802,984
2025-06-25	19.330	20.040	19.180	19.910	19.893	4,770,951
2025-06-24	19.290	19.370	19.110	19.320	19.303	2,743,327
2025-06-23	18.660	19.470	18.540	19.290	19.273	5,180,425
2025-06-20	18.810	18.810	18.460	18.470	18.454	1,833,390
2025-06-19	18.870	19.040	18.600	18.620	18.604	2,694,193
2025-06-18	18.680	18.930	18.600	18.850	18.834	2,016,995
2025-06-17	18.860	19.090	18.690	18.730	18.714	3,118,071
2025-06-16	18.840	18.950	18.660	18.840	18.824	3,179,508
2025-06-13	19.460	19.460	18.780	18.840	18.824	4,550,302
2025-06-12	19.530	19.680	19.320	19.380	19.363	2,756,686
2025-06-11	19.500	19.800	19.400	19.560	19.543	2,675,968
2025-06-10	20.050	20.090	19.210	19.470	19.453	5,246,069
2025-06-09	19.960	20.380	19.810	20.050	20.033	3,696,810
2025-06-06	20.010	20.080	19.820	20.050	20.033	2,316,626
2025-06-05	20.160	20.230	19.700	19.930	19.913	4,098,882
2025-06-04	20.280	20.460	19.900	20.160	20.143	3,563,954
2025-06-03	20.250	20.840	20.150	20.300	20.283	4,053,725
2025-05-30	20.920	20.930	20.170	20.290	20.273	3,249,147
2025-05-29	20.000	20.900	20.000	20.890	20.872	3,300,266
2025-05-28	20.440	20.600	19.880	20.060	20.043	3,173,130
2025-05-27	20.350	20.620	20.310	20.560	20.542	1,889,673
2025-05-26	20.380	20.500	20.100	20.330	20.313	1,801,185
2025-05-23	20.300	20.630	20.210	20.300	20.283	2,753,600
2025-05-22	20.310	20.760	20.150	20.510	20.492	3,549,751
2025-05-21	20.330	20.530	20.260	20.380	20.363	2,968,263
2025-05-20	20.650	20.860	20.400	20.500	20.482	3,754,293
2025-05-19	20.890	20.900	20.360	20.550	20.532	3,407,125
2025-05-16	20.720	21.100	20.650	21.000	20.982	2,246,214
2025-05-15	21.350	21.480	20.660	20.730	20.712	3,263,232
2025-05-14	21.310	21.650	21.030	21.350	21.332	3,201,632
2025-05-13	21.550	21.550	20.880	21.300	21.282	4,279,895
2025-05-12	21.210	21.560	20.680	21.200	21.182	3,255,177
2025-05-09	21.420	21.600	21.150	21.400	21.382	2,529,141
2025-05-08	21.730	21.740	21.400	21.600	21.582	2,984,909
2025-05-07	22.390	22.500	21.280	21.640	21.621	4,806,703
2025-05-06	21.600	22.320	21.350	22.300	22.281	8,528,029
2025-04-30	20.930	22.330	20.750	21.770	21.751	8,954,852
2025-04-29	19.700	20.250	19.510	20.220	20.203	4,797,291
2025-04-28	20.450	20.550	19.600	19.680	19.663	5,479,494

← NewerPage 6 of 17 · 1,001 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.