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
2025-04-25	21.600	21.800	20.500	20.600	20.582	6,023,756
2025-04-24	21.540	21.930	21.030	21.610	21.592	5,793,744
2025-04-23	22.430	22.900	21.310	21.600	21.582	8,164,517
2025-04-22	21.270	23.140	20.720	22.600	22.581	12,799,009
2025-04-21	19.050	21.260	18.960	20.910	20.892	9,661,011
2025-04-18	19.260	20.290	19.120	19.240	19.224	2,632,491
2025-04-17	19.150	19.540	18.970	19.460	19.443	2,878,950
2025-04-16	19.700	19.790	18.880	19.060	19.044	4,088,725
2025-04-15	20.180	20.200	19.650	19.770	19.753	3,337,171
2025-04-14	20.430	20.640	20.020	20.070	20.053	3,100,786
2025-04-11	19.780	20.540	19.700	20.180	20.163	5,093,945
2025-04-10	19.460	20.350	19.200	19.940	19.923	5,253,554
2025-04-09	19.010	19.650	17.810	19.160	19.144	6,091,877
2025-04-08	19.040	20.050	18.680	19.260	19.244	6,621,080
2025-04-07	19.490	20.970	18.100	19.050	19.034	8,860,541
2025-04-03	20.840	21.360	20.450	20.520	20.502	4,271,807
2025-04-02	20.610	20.970	20.380	20.820	20.802	5,511,530
2025-04-01	19.250	20.980	19.200	20.480	20.462	9,997,781
2025-03-31	19.790	19.880	18.680	19.110	19.094	5,405,316
2025-03-28	19.510	20.510	19.510	19.710	19.693	4,940,406
2025-03-27	19.370	19.880	18.800	19.700	19.683	3,776,509
2025-03-26	19.300	19.580	19.250	19.320	19.303	2,132,921
2025-03-25	19.300	19.490	19.140	19.370	19.353	1,664,444
2025-03-24	19.510	19.700	19.080	19.350	19.333	2,596,037
2025-03-21	19.790	19.890	19.460	19.580	19.563	2,084,787
2025-03-20	19.990	20.100	19.760	19.820	19.803	1,732,848
2025-03-19	20.220	20.530	19.980	20.050	20.033	1,778,594
2025-03-18	20.150	20.390	20.030	20.220	20.203	1,832,575
2025-03-17	20.300	20.560	19.900	20.180	20.163	2,423,218
2025-03-14	19.890	20.420	19.730	20.300	20.283	3,494,803
2025-03-13	20.200	20.310	19.640	19.810	19.793	3,506,909
2025-03-12	20.820	20.850	20.120	20.250	20.233	3,966,621
2025-03-11	20.600	20.870	20.440	20.750	20.732	2,722,931
2025-03-10	20.760	21.380	20.710	20.880	20.862	4,562,137
2025-03-07	20.510	21.000	20.220	20.480	20.462	5,893,346
2025-03-06	20.100	20.650	19.620	20.530	20.512	6,761,335
2025-03-05	19.950	20.250	19.620	19.750	19.733	3,610,415
2025-03-04	19.410	20.100	19.290	19.870	19.853	4,371,692
2025-03-03	19.200	20.040	19.100	19.470	19.453	5,189,572
2025-02-28	19.650	19.780	19.110	19.110	19.094	4,579,267
2025-02-27	19.380	19.680	19.030	19.570	19.553	4,784,520
2025-02-26	18.880	19.500	18.680	19.360	19.343	5,901,652
2025-02-25	19.930	20.250	18.890	18.950	18.934	9,698,602
2025-02-24	19.660	19.880	19.200	19.430	19.413	2,622,563
2025-02-21	19.850	20.320	19.500	19.660	19.643	4,452,339
2025-02-20	19.490	19.940	19.400	19.840	19.823	3,509,677
2025-02-19	18.980	19.750	18.970	19.520	19.503	4,247,688
2025-02-18	19.170	19.340	18.900	19.060	19.044	3,422,371
2025-02-17	19.400	19.720	18.760	19.170	19.154	5,594,645
2025-02-14	18.910	19.620	18.910	19.240	19.224	3,371,046
2025-02-13	19.320	19.400	18.990	19.020	19.004	1,964,379
2025-02-12	19.200	19.310	18.900	19.250	19.234	2,340,052
2025-02-11	19.610	19.670	18.940	19.160	19.144	2,775,672
2025-02-10	19.200	19.700	18.980	19.570	19.553	3,690,755
2025-02-07	18.800	19.710	18.800	19.250	19.234	4,786,504
2025-02-06	18.490	18.860	18.400	18.800	18.784	2,614,946
2025-02-05	18.350	18.750	18.350	18.530	18.514	2,500,358
2025-01-27	18.450	19.000	18.230	18.350	18.334	3,182,067
2025-01-24	17.720	18.120	17.680	18.090	18.075	2,326,407
2025-01-23	17.900	18.430	17.730	17.780	17.765	4,151,587

← NewerPage 7 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.