Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.000 | 5.140 | 4.980 | 5.090 | 5.090 | 5,454,775 |
| 2024-04-26 | 4.970 | 5.020 | 4.830 | 4.980 | 4.980 | 5,231,821 |
| 2024-04-25 | 4.770 | 5.060 | 4.770 | 4.930 | 4.930 | 5,345,092 |
| 2024-04-24 | 4.660 | 4.820 | 4.630 | 4.810 | 4.810 | 5,232,522 |
| 2024-04-23 | 4.490 | 4.680 | 4.440 | 4.640 | 4.640 | 4,880,089 |
| 2024-04-22 | 4.380 | 4.520 | 4.240 | 4.450 | 4.450 | 3,642,940 |
| 2024-04-19 | 4.500 | 4.540 | 4.350 | 4.360 | 4.360 | 4,800,147 |
| 2024-04-18 | 4.630 | 4.680 | 4.430 | 4.520 | 4.520 | 4,974,214 |
| 2024-04-17 | 4.590 | 4.720 | 4.520 | 4.620 | 4.620 | 5,630,093 |
| 2024-04-16 | 4.860 | 4.860 | 4.420 | 4.470 | 4.470 | 6,393,325 |
| 2024-04-15 | 5.330 | 5.330 | 4.750 | 4.870 | 4.870 | 6,951,600 |
| 2024-04-12 | 5.340 | 5.400 | 5.280 | 5.300 | 5.300 | 4,031,711 |
| 2024-04-11 | 5.410 | 5.470 | 5.310 | 5.320 | 5.320 | 4,098,383 |
| 2024-04-10 | 5.630 | 5.630 | 5.400 | 5.450 | 5.450 | 3,570,840 |
| 2024-04-09 | 5.500 | 5.640 | 5.410 | 5.640 | 5.640 | 4,552,524 |
| 2024-04-08 | 5.580 | 5.610 | 5.440 | 5.460 | 5.460 | 4,137,313 |
| 2024-04-03 | 5.610 | 5.640 | 5.510 | 5.540 | 5.540 | 4,424,410 |
| 2024-04-02 | 5.710 | 5.740 | 5.560 | 5.610 | 5.610 | 4,638,230 |
| 2024-04-01 | 5.700 | 5.810 | 5.640 | 5.710 | 5.710 | 4,385,198 |
| 2024-03-29 | 5.500 | 5.670 | 5.500 | 5.670 | 5.670 | 1,782,556 |
| 2024-03-28 | 5.600 | 5.690 | 5.490 | 5.550 | 5.550 | 5,717,588 |
| 2024-03-27 | 5.610 | 5.720 | 5.580 | 5.580 | 5.580 | 5,550,112 |
| 2024-03-26 | 5.770 | 5.800 | 5.520 | 5.600 | 5.600 | 7,749,824 |
| 2024-03-25 | 5.870 | 5.900 | 5.720 | 5.720 | 5.720 | 7,851,670 |
| 2024-03-22 | 5.930 | 5.960 | 5.630 | 5.890 | 5.890 | 8,828,201 |
| 2024-03-21 | 5.750 | 5.980 | 5.720 | 5.910 | 5.910 | 11,385,305 |
| 2024-03-20 | 5.750 | 5.830 | 5.650 | 5.750 | 5.750 | 5,224,538 |
| 2024-03-19 | 5.910 | 5.950 | 5.700 | 5.710 | 5.710 | 7,452,146 |
| 2024-03-18 | 5.810 | 5.980 | 5.620 | 5.870 | 5.870 | 11,903,345 |
| 2024-03-15 | 5.820 | 6.220 | 5.650 | 5.780 | 5.780 | 15,515,871 |
| 2024-03-14 | 5.620 | 6.260 | 5.490 | 5.890 | 5.890 | 25,700,452 |
| 2024-03-13 | 5.180 | 5.370 | 5.100 | 5.250 | 5.250 | 11,729,921 |
| 2024-03-12 | 4.690 | 5.250 | 4.680 | 5.200 | 5.200 | 13,695,267 |
| 2024-03-11 | 4.480 | 4.710 | 4.440 | 4.700 | 4.700 | 5,381,182 |
| 2024-03-08 | 4.410 | 4.550 | 4.410 | 4.470 | 4.470 | 4,415,266 |
| 2024-03-07 | 4.520 | 4.590 | 4.400 | 4.410 | 4.410 | 4,811,718 |
| 2024-03-06 | 4.500 | 4.550 | 4.400 | 4.510 | 4.510 | 4,754,837 |
| 2024-03-05 | 4.590 | 4.630 | 4.440 | 4.490 | 4.490 | 5,943,380 |
| 2024-03-04 | 4.550 | 4.730 | 4.550 | 4.630 | 4.630 | 6,257,483 |
| 2024-03-01 | 4.550 | 4.580 | 4.450 | 4.550 | 4.550 | 6,166,111 |
| 2024-02-29 | 4.400 | 4.560 | 4.360 | 4.540 | 4.540 | 8,261,445 |
| 2024-02-28 | 4.710 | 4.950 | 4.360 | 4.410 | 4.410 | 12,944,497 |
| 2024-02-27 | 4.590 | 4.680 | 4.550 | 4.680 | 4.680 | 5,739,991 |
| 2024-02-26 | 4.530 | 4.740 | 4.500 | 4.610 | 4.610 | 5,929,739 |
| 2024-02-23 | 4.450 | 4.560 | 4.410 | 4.540 | 4.540 | 5,641,399 |
| 2024-02-22 | 4.250 | 4.470 | 4.250 | 4.450 | 4.450 | 6,771,287 |
| 2024-02-21 | 4.120 | 4.450 | 4.100 | 4.270 | 4.270 | 7,762,827 |
| 2024-02-20 | 4.070 | 4.260 | 4.030 | 4.170 | 4.170 | 7,793,106 |
| 2024-02-19 | 4.000 | 4.240 | 3.990 | 4.100 | 4.100 | 12,063,009 |
| 2024-02-08 | 3.500 | 4.030 | 3.410 | 4.000 | 4.000 | 17,793,676 |
| 2024-02-07 | 3.720 | 3.750 | 3.350 | 3.490 | 3.490 | 16,292,899 |
| 2024-02-06 | 3.570 | 3.940 | 3.230 | 3.700 | 3.700 | 17,098,923 |
| 2024-02-05 | 4.100 | 4.170 | 3.420 | 3.590 | 3.590 | 15,410,933 |
| 2024-02-02 | 4.480 | 4.560 | 4.050 | 4.190 | 4.190 | 11,906,000 |
| 2024-02-01 | 4.540 | 4.620 | 4.410 | 4.480 | 4.480 | 12,353,765 |
| 2024-01-31 | 4.920 | 4.940 | 4.530 | 4.660 | 4.660 | 10,233,149 |
| 2024-01-30 | 5.060 | 5.060 | 4.890 | 4.910 | 4.910 | 6,309,050 |
| 2024-01-29 | 5.280 | 5.350 | 5.020 | 5.020 | 5.020 | 7,961,270 |
| 2024-01-26 | 5.380 | 5.470 | 5.210 | 5.250 | 5.250 | 6,433,506 |
| 2024-01-25 | 5.130 | 5.400 | 5.110 | 5.380 | 5.380 | 6,305,996 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.