Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.240	7.290	7.100	7.180	7.180	6,860,960
2023-10-30	6.910	7.190	6.850	7.150	7.150	12,181,081
2023-10-27	6.600	6.910	6.470	6.850	6.850	7,817,534
2023-10-26	6.570	6.670	6.550	6.650	6.650	2,999,297
2023-10-25	6.860	6.870	6.620	6.630	6.630	5,088,308
2023-10-24	6.520	6.850	6.380	6.810	6.810	7,000,967
2023-10-23	6.690	6.750	6.340	6.480	6.480	6,348,194
2023-10-20	6.800	6.920	6.680	6.700	6.700	4,556,116
2023-10-19	6.890	7.020	6.730	6.870	6.870	6,107,594
2023-10-18	6.950	6.990	6.790	6.870	6.870	4,554,851
2023-10-17	7.050	7.070	6.810	6.970	6.970	5,283,145
2023-10-16	7.120	7.250	6.970	7.070	7.070	5,908,445
2023-10-13	7.070	7.270	7.040	7.120	7.120	6,541,603
2023-10-12	6.980	7.310	6.940	7.120	7.120	10,416,284
2023-10-11	6.650	7.010	6.610	6.950	6.950	8,524,018
2023-10-10	6.610	6.700	6.570	6.630	6.630	4,575,652
2023-10-09	6.900	6.920	6.590	6.710	6.710	7,877,860
2023-09-28	6.960	7.010	6.890	6.920	6.920	3,692,977
2023-09-27	6.750	7.030	6.750	6.980	6.980	4,642,077
2023-09-26	6.850	6.930	6.770	6.790	6.790	3,124,713
2023-09-25	6.950	6.960	6.840	6.880	6.880	3,797,594
2023-09-22	6.850	6.950	6.670	6.930	6.930	4,344,433
2023-09-21	6.890	6.980	6.750	6.780	6.780	4,167,028
2023-09-20	6.860	7.070	6.850	6.920	6.920	5,172,057
2023-09-19	7.030	7.100	6.890	6.900	6.900	5,860,914
2023-09-18	6.850	7.100	6.850	6.990	6.990	10,182,677
2023-09-15	6.660	7.080	6.590	6.890	6.890	9,515,566
2023-09-14	6.670	6.700	6.580	6.620	6.620	3,040,732
2023-09-13	6.840	6.840	6.590	6.660	6.660	3,638,094
2023-09-12	6.750	6.860	6.750	6.820	6.820	4,336,925
2023-09-11	6.410	6.900	6.410	6.830	6.830	10,750,352
2023-09-08	6.370	6.470	6.370	6.410	6.410	2,642,377
2023-09-07	6.590	6.610	6.380	6.390	6.390	3,061,519
2023-09-06	6.610	6.620	6.520	6.600	6.600	1,982,938
2023-09-05	6.620	6.680	6.590	6.600	6.600	1,898,505
2023-09-04	6.610	6.740	6.590	6.670	6.670	3,368,235
2023-09-01	6.790	6.790	6.640	6.660	6.660	2,906,269
2023-08-31	6.850	6.850	6.660	6.740	6.740	3,948,174
2023-08-30	6.750	6.910	6.730	6.810	6.810	7,358,910
2023-08-29	6.450	6.760	6.360	6.700	6.700	6,633,686
2023-08-28	6.600	6.700	6.380	6.400	6.400	6,442,074
2023-08-25	6.400	6.400	6.180	6.250	6.250	3,138,211
2023-08-24	6.310	6.480	6.170	6.380	6.380	3,943,110
2023-08-23	6.400	6.410	6.290	6.300	6.300	2,115,321
2023-08-22	6.520	6.520	6.260	6.440	6.440	3,731,089
2023-08-21	6.530	6.580	6.450	6.450	6.450	2,979,192
2023-08-18	6.660	6.660	6.470	6.470	6.470	4,410,382
2023-08-17	6.570	6.670	6.500	6.610	6.610	3,994,383
2023-08-16	6.650	6.780	6.590	6.600	6.600	5,484,760
2023-08-15	6.700	6.720	6.580	6.670	6.670	4,188,458
2023-08-14	6.700	6.730	6.570	6.660	6.660	4,329,560
2023-08-11	6.750	6.810	6.630	6.690	6.690	6,285,430
2023-08-10	6.640	6.890	6.580	6.700	6.700	10,517,068
2023-08-09	6.510	6.640	6.470	6.540	6.540	6,547,397
2023-08-08	6.460	6.620	6.460	6.490	6.490	8,922,332
2023-08-07	7.240	7.250	6.470	6.490	6.490	18,942,469
2023-08-04	7.390	7.460	7.280	7.280	7.280	2,001,483
2023-08-03	7.350	7.410	7.310	7.390	7.390	1,478,306
2023-08-02	7.500	7.500	7.210	7.310	7.310	3,565,913
2023-08-01	7.480	7.520	7.440	7.460	7.460	2,060,548

← NewerPage 13 of 17 · 1,019 trading daysOlder →

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.