Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7.600 | 7.620 | 7.470 | 7.520 | 7.520 | 3,078,216 |
| 2023-07-28 | 7.690 | 7.690 | 7.510 | 7.570 | 7.570 | 4,957,238 |
| 2023-07-27 | 7.850 | 7.900 | 7.650 | 7.680 | 7.680 | 2,274,269 |
| 2023-07-26 | 7.670 | 7.930 | 7.590 | 7.800 | 7.800 | 3,688,678 |
| 2023-07-25 | 7.470 | 7.680 | 7.470 | 7.660 | 7.660 | 2,777,117 |
| 2023-07-24 | 7.460 | 7.620 | 7.400 | 7.450 | 7.450 | 2,207,116 |
| 2023-07-21 | 7.460 | 7.550 | 7.360 | 7.430 | 7.430 | 1,646,696 |
| 2023-07-20 | 7.450 | 7.520 | 7.390 | 7.430 | 7.430 | 1,399,386 |
| 2023-07-19 | 7.540 | 7.580 | 7.420 | 7.450 | 7.450 | 2,088,256 |
| 2023-07-18 | 7.720 | 7.730 | 7.490 | 7.510 | 7.510 | 3,443,119 |
| 2023-07-17 | 7.740 | 7.800 | 7.620 | 7.730 | 7.730 | 1,732,656 |
| 2023-07-14 | 7.780 | 7.850 | 7.740 | 7.750 | 7.750 | 1,623,496 |
| 2023-07-13 | 7.770 | 7.880 | 7.760 | 7.780 | 7.780 | 1,883,317 |
| 2023-07-12 | 7.830 | 7.850 | 7.700 | 7.740 | 7.740 | 2,988,895 |
| 2023-07-11 | 8.080 | 8.210 | 7.760 | 7.830 | 7.830 | 7,411,156 |
| 2023-07-10 | 8.210 | 8.270 | 8.070 | 8.110 | 8.110 | 2,618,469 |
| 2023-07-07 | 8.360 | 8.400 | 8.180 | 8.220 | 8.220 | 2,183,558 |
| 2023-07-06 | 8.540 | 8.680 | 8.300 | 8.370 | 8.370 | 1,940,275 |
| 2023-07-05 | 8.730 | 8.780 | 8.520 | 8.540 | 8.540 | 2,287,984 |
| 2023-07-04 | 8.570 | 8.860 | 8.460 | 8.730 | 8.730 | 3,634,290 |
| 2023-07-03 | 8.530 | 8.660 | 8.300 | 8.540 | 8.540 | 2,194,210 |
| 2023-06-30 | 8.240 | 8.650 | 8.150 | 8.550 | 8.550 | 4,235,807 |
| 2023-06-29 | 8.280 | 8.330 | 8.150 | 8.170 | 8.170 | 1,946,815 |
| 2023-06-28 | 8.460 | 8.460 | 8.190 | 8.260 | 8.260 | 2,003,771 |
| 2023-06-27 | 8.010 | 8.520 | 8.010 | 8.390 | 8.390 | 3,752,287 |
| 2023-06-26 | 8.320 | 8.350 | 8.000 | 8.010 | 8.010 | 5,446,400 |
| 2023-06-21 | 8.600 | 8.650 | 8.290 | 8.340 | 8.340 | 3,126,613 |
| 2023-06-20 | 8.790 | 8.880 | 8.590 | 8.600 | 8.600 | 3,640,244 |
| 2023-06-19 | 8.760 | 8.950 | 8.720 | 8.790 | 8.790 | 3,407,770 |
| 2023-06-16 | 8.720 | 8.870 | 8.670 | 8.740 | 8.740 | 2,452,322 |
| 2023-06-15 | 8.700 | 8.740 | 8.630 | 8.710 | 8.710 | 2,041,772 |
| 2023-06-14 | 8.700 | 8.880 | 8.590 | 8.750 | 8.750 | 2,817,197 |
| 2023-06-13 | 8.720 | 8.740 | 8.630 | 8.680 | 8.680 | 2,069,007 |
| 2023-06-12 | 8.800 | 8.820 | 8.640 | 8.710 | 8.710 | 2,118,940 |
| 2023-06-09 | 8.730 | 8.930 | 8.610 | 8.820 | 8.820 | 4,201,859 |
| 2023-06-08 | 8.770 | 8.820 | 8.610 | 8.640 | 8.640 | 2,614,975 |
| 2023-06-07 | 8.770 | 8.850 | 8.720 | 8.770 | 8.770 | 1,697,468 |
| 2023-06-06 | 9.040 | 9.050 | 8.730 | 8.770 | 8.770 | 3,687,592 |
| 2023-06-05 | 8.980 | 9.360 | 8.890 | 9.020 | 9.020 | 6,092,907 |
| 2023-06-02 | 9.070 | 9.130 | 8.840 | 8.930 | 8.930 | 4,311,453 |
| 2023-06-01 | 9.060 | 9.190 | 9.020 | 9.080 | 9.080 | 2,560,911 |
| 2023-05-31 | 9.350 | 9.350 | 9.080 | 9.100 | 9.100 | 3,823,708 |
| 2023-05-30 | 9.620 | 9.650 | 9.100 | 9.290 | 9.290 | 5,043,489 |
| 2023-05-29 | 9.300 | 9.980 | 9.300 | 9.560 | 9.560 | 9,028,045 |
| 2023-05-26 | 8.990 | 9.350 | 8.900 | 9.260 | 9.260 | 5,554,156 |
| 2023-05-25 | 8.940 | 9.080 | 8.820 | 8.970 | 8.970 | 3,124,111 |
| 2023-05-24 | 9.060 | 9.140 | 8.900 | 8.980 | 8.980 | 2,572,412 |
| 2023-05-23 | 9.110 | 9.320 | 9.050 | 9.090 | 9.090 | 4,788,699 |
| 2023-05-22 | 9.080 | 9.150 | 8.980 | 9.080 | 9.080 | 2,723,687 |
| 2023-05-19 | 8.930 | 9.160 | 8.830 | 9.070 | 9.070 | 3,410,903 |
| 2023-05-18 | 8.830 | 8.920 | 8.750 | 8.900 | 8.900 | 3,149,835 |
| 2023-05-17 | 9.180 | 9.180 | 8.740 | 8.820 | 8.820 | 6,842,029 |
| 2023-05-16 | 8.970 | 9.190 | 8.850 | 9.150 | 9.150 | 5,561,248 |
| 2023-05-15 | 8.990 | 9.110 | 8.720 | 8.880 | 8.880 | 5,011,934 |
| 2023-05-12 | 9.010 | 9.290 | 8.940 | 8.960 | 8.960 | 4,481,328 |
| 2023-05-11 | 8.700 | 9.330 | 8.690 | 9.020 | 9.020 | 7,864,165 |
| 2023-05-10 | 8.810 | 8.900 | 8.600 | 8.660 | 8.660 | 4,761,315 |
| 2023-05-09 | 9.140 | 9.190 | 8.850 | 8.850 | 8.850 | 5,427,644 |
| 2023-05-08 | 9.200 | 9.320 | 9.040 | 9.200 | 9.200 | 3,769,118 |
| 2023-05-05 | 9.710 | 9.710 | 9.170 | 9.300 | 9.300 | 5,762,463 |
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.