Shanghai MicroPort EV MedTech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17.730 | 17.850 | 17.220 | 17.700 | 17.685 | 2,837,632 |
| 2025-01-21 | 18.500 | 18.500 | 17.590 | 17.840 | 17.825 | 3,520,641 |
| 2025-01-20 | 18.000 | 18.500 | 18.000 | 18.180 | 18.164 | 2,851,360 |
| 2025-01-17 | 17.890 | 18.200 | 17.720 | 17.940 | 17.925 | 2,241,121 |
| 2025-01-16 | 18.240 | 18.520 | 17.860 | 17.890 | 17.875 | 2,274,256 |
| 2025-01-15 | 18.640 | 18.650 | 18.020 | 18.200 | 18.184 | 2,348,079 |
| 2025-01-14 | 17.410 | 18.900 | 17.300 | 18.700 | 18.684 | 5,043,404 |
| 2025-01-13 | 17.130 | 17.800 | 17.020 | 17.410 | 17.395 | 3,278,247 |
| 2025-01-10 | 17.370 | 17.850 | 17.120 | 17.160 | 17.145 | 3,004,689 |
| 2025-01-09 | 17.600 | 17.950 | 17.330 | 17.350 | 17.335 | 2,613,516 |
| 2025-01-08 | 18.020 | 18.140 | 17.440 | 17.660 | 17.645 | 2,552,830 |
| 2025-01-07 | 18.290 | 18.300 | 17.410 | 18.010 | 17.995 | 3,935,778 |
| 2025-01-06 | 18.250 | 18.620 | 17.980 | 18.210 | 18.194 | 3,148,169 |
| 2025-01-03 | 18.650 | 18.990 | 18.100 | 18.240 | 18.224 | 3,073,038 |
| 2025-01-02 | 19.040 | 19.440 | 18.440 | 18.610 | 18.594 | 2,744,410 |
| 2024-12-31 | 19.590 | 19.760 | 19.040 | 19.040 | 19.024 | 2,305,442 |
| 2024-12-30 | 20.410 | 20.410 | 19.520 | 19.630 | 19.613 | 2,810,990 |
| 2024-12-27 | 20.700 | 20.750 | 20.230 | 20.390 | 20.373 | 2,127,728 |
| 2024-12-26 | 19.990 | 20.800 | 19.890 | 20.750 | 20.732 | 3,050,046 |
| 2024-12-25 | 19.840 | 20.280 | 19.450 | 19.980 | 19.963 | 2,362,817 |
| 2024-12-24 | 19.250 | 20.100 | 19.250 | 19.750 | 19.733 | 2,137,429 |
| 2024-12-23 | 19.950 | 19.960 | 19.550 | 19.650 | 19.633 | 2,496,935 |
| 2024-12-20 | 19.550 | 20.000 | 19.430 | 19.760 | 19.743 | 2,508,054 |
| 2024-12-19 | 19.820 | 20.080 | 19.220 | 19.520 | 19.503 | 2,980,929 |
| 2024-12-18 | 19.720 | 20.390 | 19.520 | 19.940 | 19.923 | 2,417,563 |
| 2024-12-17 | 20.470 | 20.580 | 19.760 | 19.850 | 19.833 | 2,711,045 |
| 2024-12-16 | 21.110 | 21.390 | 20.160 | 20.480 | 20.462 | 4,488,058 |
| 2024-12-13 | 22.470 | 22.610 | 20.890 | 20.890 | 20.872 | 7,951,709 |
| 2024-12-12 | 23.130 | 23.450 | 22.450 | 22.470 | 22.451 | 3,482,317 |
| 2024-12-11 | 22.850 | 23.590 | 22.850 | 23.060 | 23.040 | 2,609,502 |
| 2024-12-10 | 23.500 | 23.560 | 22.730 | 22.800 | 22.780 | 2,571,518 |
| 2024-12-09 | 22.980 | 23.470 | 22.510 | 22.620 | 22.601 | 2,315,091 |
| 2024-12-06 | 21.880 | 23.430 | 21.730 | 23.100 | 23.080 | 3,972,937 |
| 2024-12-05 | 22.300 | 22.760 | 21.680 | 21.870 | 21.851 | 3,110,543 |
| 2024-12-04 | 22.930 | 23.680 | 21.800 | 22.180 | 22.161 | 3,390,918 |
| 2024-12-03 | 22.290 | 23.150 | 21.950 | 22.760 | 22.741 | 3,846,068 |
| 2024-12-02 | 21.900 | 23.000 | 21.480 | 22.160 | 22.141 | 4,401,822 |
| 2024-11-29 | 21.000 | 22.150 | 20.750 | 21.600 | 21.582 | 3,433,263 |
| 2024-11-28 | 21.420 | 21.560 | 20.800 | 20.960 | 20.942 | 1,935,206 |
| 2024-11-27 | 20.960 | 21.490 | 20.360 | 21.430 | 21.412 | 2,511,613 |
| 2024-11-26 | 20.050 | 22.080 | 20.050 | 20.930 | 20.912 | 3,093,653 |
| 2024-11-25 | 20.560 | 21.230 | 20.080 | 20.440 | 20.423 | 2,553,320 |
| 2024-11-22 | 21.450 | 21.700 | 20.070 | 20.070 | 20.053 | 2,398,160 |
| 2024-11-21 | 21.930 | 21.930 | 21.040 | 21.410 | 21.392 | 2,877,179 |
| 2024-11-20 | 19.920 | 21.530 | 19.640 | 21.420 | 21.402 | 5,566,248 |
| 2024-11-19 | 19.550 | 20.000 | 19.450 | 19.970 | 19.953 | 2,139,192 |
| 2024-11-18 | 20.280 | 20.590 | 19.400 | 19.490 | 19.473 | 3,157,901 |
| 2024-11-15 | 20.790 | 21.200 | 20.370 | 20.370 | 20.353 | 2,017,649 |
| 2024-11-14 | 21.770 | 21.770 | 20.810 | 20.910 | 20.892 | 2,653,301 |
| 2024-11-13 | 21.660 | 22.490 | 21.120 | 21.750 | 21.731 | 3,014,461 |
| 2024-11-12 | 21.650 | 23.300 | 21.650 | 22.100 | 22.081 | 5,847,593 |
| 2024-11-11 | 21.380 | 21.800 | 21.000 | 21.800 | 21.781 | 3,661,617 |
| 2024-11-08 | 21.800 | 21.990 | 21.150 | 21.380 | 21.362 | 3,814,155 |
| 2024-11-07 | 20.650 | 21.720 | 20.650 | 21.570 | 21.552 | 3,861,046 |
| 2024-11-06 | 20.900 | 21.220 | 20.630 | 20.970 | 20.952 | 3,865,194 |
| 2024-11-05 | 20.500 | 21.200 | 19.930 | 20.990 | 20.972 | 4,439,959 |
| 2024-11-04 | 20.330 | 20.970 | 19.900 | 20.500 | 20.482 | 3,858,168 |
| 2024-11-01 | 19.830 | 20.670 | 19.200 | 20.250 | 20.233 | 5,564,070 |
| 2024-10-31 | 20.110 | 20.230 | 19.650 | 19.830 | 19.813 | 2,765,308 |
| 2024-10-30 | 20.220 | 20.610 | 19.460 | 20.100 | 20.083 | 4,150,200 |
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.