Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.150 | 5.200 | 4.930 | 5.140 | 5.140 | 7,860,417 |
| 2024-01-23 | 5.140 | 5.290 | 5.050 | 5.110 | 5.110 | 10,179,575 |
| 2024-01-22 | 5.650 | 5.650 | 5.160 | 5.190 | 5.190 | 9,155,162 |
| 2024-01-19 | 5.660 | 5.760 | 5.600 | 5.610 | 5.610 | 4,678,656 |
| 2024-01-18 | 5.790 | 5.800 | 5.490 | 5.660 | 5.660 | 8,786,142 |
| 2024-01-17 | 6.060 | 6.060 | 5.800 | 5.830 | 5.830 | 4,671,587 |
| 2024-01-16 | 6.090 | 6.140 | 5.960 | 6.050 | 6.050 | 3,857,554 |
| 2024-01-15 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 0 |
| 2024-01-12 | 6.250 | 6.290 | 6.130 | 6.130 | 6.130 | 2,880,069 |
| 2024-01-11 | 6.180 | 6.270 | 6.090 | 6.260 | 6.260 | 3,050,923 |
| 2024-01-10 | 6.230 | 6.240 | 6.070 | 6.140 | 6.140 | 3,640,182 |
| 2024-01-09 | 6.180 | 6.300 | 6.120 | 6.220 | 6.220 | 5,254,397 |
| 2024-01-08 | 6.330 | 6.400 | 6.170 | 6.170 | 6.170 | 3,693,995 |
| 2024-01-05 | 6.610 | 6.610 | 6.350 | 6.380 | 6.380 | 4,413,722 |
| 2024-01-04 | 6.650 | 6.660 | 6.540 | 6.590 | 6.590 | 3,640,976 |
| 2024-01-03 | 6.560 | 6.770 | 6.530 | 6.640 | 6.640 | 5,706,516 |
| 2024-01-02 | 6.540 | 6.610 | 6.440 | 6.550 | 6.550 | 5,985,469 |
| 2023-12-29 | 6.410 | 6.550 | 6.390 | 6.530 | 6.530 | 4,492,493 |
| 2023-12-28 | 6.340 | 6.450 | 6.230 | 6.420 | 6.420 | 4,969,107 |
| 2023-12-27 | 6.390 | 6.440 | 6.280 | 6.340 | 6.340 | 4,992,660 |
| 2023-12-26 | 6.470 | 6.490 | 6.350 | 6.390 | 6.390 | 2,984,219 |
| 2023-12-25 | 6.500 | 6.580 | 6.470 | 6.490 | 6.490 | 2,736,416 |
| 2023-12-22 | 6.660 | 6.670 | 6.490 | 6.510 | 6.510 | 5,262,730 |
| 2023-12-21 | 6.700 | 6.740 | 6.590 | 6.680 | 6.680 | 4,834,259 |
| 2023-12-20 | 6.750 | 6.880 | 6.660 | 6.690 | 6.690 | 4,379,879 |
| 2023-12-19 | 6.850 | 6.920 | 6.700 | 6.760 | 6.760 | 8,112,174 |
| 2023-12-18 | 6.960 | 7.080 | 6.810 | 6.860 | 6.860 | 5,655,686 |
| 2023-12-15 | 7.230 | 7.230 | 6.950 | 6.990 | 6.990 | 6,671,181 |
| 2023-12-14 | 7.250 | 7.400 | 7.190 | 7.220 | 7.220 | 3,979,848 |
| 2023-12-13 | 7.260 | 7.360 | 7.230 | 7.240 | 7.240 | 3,331,795 |
| 2023-12-12 | 7.460 | 7.460 | 7.250 | 7.300 | 7.300 | 3,576,536 |
| 2023-12-11 | 7.300 | 7.350 | 7.200 | 7.330 | 7.330 | 5,534,668 |
| 2023-12-08 | 7.320 | 7.540 | 7.230 | 7.320 | 7.320 | 6,391,592 |
| 2023-12-07 | 7.480 | 7.620 | 7.280 | 7.300 | 7.300 | 7,579,707 |
| 2023-12-06 | 7.140 | 7.660 | 7.120 | 7.490 | 7.490 | 11,039,184 |
| 2023-12-05 | 7.210 | 7.280 | 7.070 | 7.150 | 7.150 | 5,594,519 |
| 2023-12-04 | 7.520 | 7.600 | 7.190 | 7.210 | 7.210 | 9,226,215 |
| 2023-12-01 | 7.450 | 7.550 | 7.410 | 7.550 | 7.550 | 4,294,995 |
| 2023-11-30 | 7.490 | 7.520 | 7.390 | 7.470 | 7.470 | 4,145,258 |
| 2023-11-29 | 7.680 | 7.790 | 7.430 | 7.500 | 7.500 | 6,568,132 |
| 2023-11-28 | 7.480 | 7.750 | 7.420 | 7.660 | 7.660 | 9,257,500 |
| 2023-11-27 | 7.610 | 7.690 | 7.430 | 7.500 | 7.500 | 8,384,559 |
| 2023-11-24 | 7.710 | 7.830 | 7.590 | 7.640 | 7.640 | 7,338,827 |
| 2023-11-23 | 7.770 | 7.860 | 7.680 | 7.740 | 7.740 | 7,441,640 |
| 2023-11-22 | 7.980 | 8.080 | 7.700 | 7.780 | 7.780 | 9,127,649 |
| 2023-11-21 | 8.150 | 8.270 | 7.990 | 8.010 | 8.010 | 7,542,949 |
| 2023-11-20 | 8.130 | 8.270 | 8.000 | 8.190 | 8.190 | 8,900,809 |
| 2023-11-17 | 8.010 | 8.230 | 7.860 | 8.100 | 8.100 | 17,603,567 |
| 2023-11-16 | 7.780 | 8.200 | 7.690 | 8.150 | 8.150 | 31,564,213 |
| 2023-11-15 | 7.430 | 7.740 | 7.360 | 7.730 | 7.730 | 13,760,531 |
| 2023-11-14 | 7.290 | 7.380 | 7.250 | 7.300 | 7.300 | 5,038,162 |
| 2023-11-13 | 7.330 | 7.480 | 7.270 | 7.320 | 7.320 | 5,815,430 |
| 2023-11-10 | 7.380 | 7.440 | 7.260 | 7.360 | 7.360 | 6,018,461 |
| 2023-11-09 | 7.660 | 7.700 | 7.370 | 7.440 | 7.440 | 9,555,384 |
| 2023-11-08 | 7.780 | 7.810 | 7.590 | 7.660 | 7.660 | 8,033,325 |
| 2023-11-07 | 7.600 | 7.840 | 7.520 | 7.760 | 7.760 | 14,666,021 |
| 2023-11-06 | 7.150 | 7.790 | 7.150 | 7.640 | 7.640 | 25,291,197 |
| 2023-11-03 | 6.930 | 7.060 | 6.900 | 6.990 | 6.990 | 2,934,756 |
| 2023-11-02 | 7.030 | 7.040 | 6.920 | 6.920 | 6.920 | 3,290,512 |
| 2023-11-01 | 7.220 | 7.220 | 6.960 | 7.010 | 7.010 | 4,786,763 |
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.