Shanghai MicroPort EV MedTech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 21.620 | 21.620 | 20.250 | 20.500 | 20.482 | 4,259,706 |
| 2024-10-28 | 21.260 | 21.900 | 20.900 | 21.500 | 21.482 | 4,036,232 |
| 2024-10-25 | 20.880 | 21.560 | 20.150 | 21.460 | 21.442 | 7,376,812 |
| 2024-10-24 | 20.170 | 21.540 | 20.020 | 20.790 | 20.772 | 6,109,702 |
| 2024-10-23 | 20.320 | 20.850 | 19.900 | 20.380 | 20.363 | 7,398,196 |
| 2024-10-22 | 19.300 | 20.950 | 19.300 | 20.340 | 20.323 | 9,820,567 |
| 2024-10-21 | 18.950 | 19.960 | 18.800 | 19.290 | 19.273 | 6,862,740 |
| 2024-10-18 | 18.160 | 19.330 | 18.060 | 18.730 | 18.714 | 6,327,602 |
| 2024-10-17 | 18.440 | 18.780 | 18.120 | 18.240 | 18.224 | 3,470,771 |
| 2024-10-16 | 18.140 | 18.850 | 17.910 | 18.230 | 18.214 | 3,486,212 |
| 2024-10-15 | 18.870 | 19.180 | 18.310 | 18.330 | 18.314 | 4,911,559 |
| 2024-10-14 | 18.590 | 19.340 | 18.020 | 18.860 | 18.844 | 6,503,106 |
| 2024-10-11 | 20.010 | 20.010 | 18.270 | 18.490 | 18.474 | 6,888,327 |
| 2024-10-10 | 21.020 | 21.940 | 20.080 | 20.120 | 20.103 | 8,385,040 |
| 2024-10-09 | 23.200 | 23.680 | 21.160 | 21.170 | 21.152 | 8,955,950 |
| 2024-10-08 | 26.110 | 26.120 | 22.610 | 24.940 | 24.919 | 9,590,531 |
| 2024-09-30 | 20.770 | 22.620 | 19.780 | 21.960 | 21.941 | 9,296,141 |
| 2024-09-27 | 17.660 | 19.350 | 17.550 | 19.290 | 19.273 | 3,187,431 |
| 2024-09-26 | 17.000 | 17.310 | 16.300 | 17.310 | 17.295 | 5,851,244 |
| 2024-09-25 | 17.450 | 17.830 | 16.910 | 17.000 | 16.985 | 3,567,355 |
| 2024-09-24 | 16.750 | 17.500 | 16.140 | 17.430 | 17.415 | 4,273,421 |
| 2024-09-23 | 17.180 | 17.180 | 16.400 | 16.450 | 16.436 | 2,280,325 |
| 2024-09-20 | 17.540 | 17.540 | 16.550 | 16.800 | 16.786 | 2,882,453 |
| 2024-09-19 | 17.750 | 18.050 | 17.230 | 17.500 | 17.485 | 2,168,650 |
| 2024-09-18 | 18.210 | 18.350 | 17.500 | 17.680 | 17.665 | 1,670,747 |
| 2024-09-13 | 19.230 | 19.680 | 18.180 | 18.210 | 18.194 | 3,301,904 |
| 2024-09-12 | 18.980 | 19.970 | 18.980 | 19.230 | 19.214 | 1,835,914 |
| 2024-09-11 | 18.580 | 19.440 | 18.050 | 18.980 | 18.964 | 2,826,217 |
| 2024-09-10 | 19.450 | 19.500 | 18.130 | 18.650 | 18.634 | 4,670,674 |
| 2024-09-09 | 19.520 | 19.750 | 19.050 | 19.600 | 19.583 | 1,832,932 |
| 2024-09-06 | 20.080 | 20.080 | 19.450 | 19.470 | 19.453 | 1,175,362 |
| 2024-09-05 | 19.980 | 20.320 | 19.880 | 19.990 | 19.973 | 1,843,936 |
| 2024-09-04 | 19.780 | 20.380 | 19.360 | 19.970 | 19.953 | 2,960,487 |
| 2024-09-03 | 19.940 | 20.300 | 19.690 | 19.930 | 19.913 | 2,901,751 |
| 2024-09-02 | 21.610 | 21.690 | 19.820 | 20.000 | 19.983 | 5,008,413 |
| 2024-08-30 | 21.300 | 22.090 | 20.410 | 21.650 | 21.631 | 1,925,897 |
| 2024-08-29 | 20.910 | 21.230 | 20.400 | 21.050 | 21.032 | 1,549,984 |
| 2024-08-28 | 21.420 | 21.510 | 20.630 | 20.910 | 20.892 | 1,014,412 |
| 2024-08-27 | 21.370 | 21.600 | 21.080 | 21.440 | 21.422 | 781,615 |
| 2024-08-26 | 21.160 | 21.780 | 21.050 | 21.480 | 21.462 | 1,201,281 |
| 2024-08-23 | 21.580 | 21.840 | 20.960 | 21.310 | 21.292 | 954,218 |
| 2024-08-22 | 21.950 | 22.100 | 21.240 | 21.610 | 21.592 | 1,249,172 |
| 2024-08-21 | 21.370 | 22.050 | 21.370 | 21.580 | 21.562 | 1,086,746 |
| 2024-08-20 | 22.330 | 22.600 | 20.860 | 21.800 | 21.781 | 2,818,175 |
| 2024-08-19 | 22.700 | 23.340 | 22.600 | 22.690 | 22.671 | 1,124,275 |
| 2024-08-16 | 22.540 | 23.210 | 22.360 | 23.080 | 23.060 | 1,073,911 |
| 2024-08-15 | 22.580 | 23.360 | 22.300 | 22.630 | 22.611 | 1,500,454 |
| 2024-08-14 | 22.610 | 22.970 | 22.280 | 22.580 | 22.561 | 895,017 |
| 2024-08-13 | 23.040 | 23.040 | 22.410 | 22.710 | 22.691 | 967,538 |
| 2024-08-12 | 22.990 | 23.180 | 22.540 | 22.740 | 22.721 | 1,188,821 |
| 2024-08-09 | 22.770 | 23.620 | 22.770 | 22.950 | 22.930 | 1,623,186 |
| 2024-08-08 | 22.060 | 23.380 | 22.060 | 22.830 | 22.810 | 1,777,748 |
| 2024-08-07 | 21.910 | 22.680 | 21.850 | 22.400 | 22.381 | 1,600,774 |
| 2024-08-06 | 21.800 | 22.330 | 21.500 | 22.080 | 22.061 | 866,663 |
| 2024-08-05 | 21.800 | 22.450 | 21.440 | 21.440 | 21.422 | 1,412,562 |
| 2024-08-02 | 21.600 | 22.760 | 21.520 | 22.030 | 22.011 | 2,060,502 |
| 2024-08-01 | 21.970 | 22.490 | 21.250 | 21.750 | 21.731 | 2,076,397 |
| 2024-07-31 | 20.960 | 22.160 | 20.660 | 21.990 | 21.971 | 1,853,608 |
| 2024-07-30 | 21.020 | 21.240 | 20.410 | 20.810 | 20.792 | 707,429 |
| 2024-07-29 | 21.500 | 21.500 | 20.800 | 21.020 | 21.002 | 815,235 |
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.