Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.930	10.050	9.620	9.700	9.700	3,993,738
2023-04-28	9.960	10.170	9.570	9.980	9.980	5,726,342
2023-04-27	9.860	10.050	9.720	9.910	9.910	4,578,708
2023-04-26	9.970	9.970	9.680	9.780	9.780	3,480,281
2023-04-25	10.440	10.440	9.690	9.890	9.890	5,174,514
2023-04-24	10.430	10.560	10.170	10.330	10.330	5,484,878
2023-04-21	10.870	10.910	10.380	10.440	10.440	5,586,753
2023-04-20	10.910	11.230	10.780	10.960	10.960	4,053,960
2023-04-19	11.120	11.210	10.900	10.990	10.990	4,753,946
2023-04-18	11.150	11.340	10.980	11.190	11.190	6,035,591
2023-04-17	11.270	11.550	11.100	11.260	11.260	7,256,615
2023-04-14	10.590	11.380	10.590	11.360	11.360	14,402,772
2023-04-13	10.290	10.880	10.160	10.580	10.580	9,710,255
2023-04-12	10.130	10.600	10.060	10.300	10.300	7,866,316
2023-04-11	10.190	10.420	9.880	10.170	10.170	10,982,482
2023-04-10	9.880	10.450	9.680	10.270	10.270	14,800,528
2023-04-07	8.930	10.040	8.840	9.740	9.740	13,230,119
2023-04-06	8.770	9.030	8.680	8.890	8.890	4,093,898
2023-04-04	8.980	8.990	8.690	8.770	8.770	3,848,683
2023-04-03	9.110	9.230	8.980	8.980	8.980	3,600,699
2023-03-31	8.810	9.110	8.710	9.050	9.050	6,449,925
2023-03-30	8.990	9.030	8.690	8.790	8.790	5,194,721
2023-03-29	9.670	9.670	8.970	8.990	8.990	9,051,230
2023-03-28	9.690	9.790	9.510	9.530	9.530	3,371,852
2023-03-27	9.690	9.790	9.390	9.660	9.660	5,811,802
2023-03-24	9.900	10.170	9.670	9.680	9.680	6,789,936
2023-03-23	9.800	10.200	9.720	9.930	9.930	5,863,387
2023-03-22	9.890	9.910	9.630	9.820	9.820	3,984,527
2023-03-21	9.720	9.820	9.610	9.800	9.800	3,830,882
2023-03-20	10.000	10.050	9.590	9.620	9.620	5,835,502
2023-03-17	10.120	10.190	9.870	9.950	9.950	5,811,050
2023-03-16	10.370	10.450	9.980	10.070	10.070	5,935,654
2023-03-15	9.630	10.460	9.590	10.240	10.240	12,939,698
2023-03-14	9.520	9.860	9.430	9.550	9.550	4,662,441
2023-03-13	9.610	9.710	9.380	9.480	9.480	4,368,129
2023-03-10	9.900	9.920	9.570	9.650	9.650	4,679,837
2023-03-09	9.900	10.050	9.810	9.960	9.960	4,471,803
2023-03-08	9.440	10.050	9.380	9.890	9.890	8,132,699
2023-03-07	9.880	10.090	9.480	9.510	9.510	8,458,407
2023-03-06	9.830	10.060	9.660	9.940	9.940	6,766,088
2023-03-03	9.600	10.020	9.600	9.830	9.830	6,646,122
2023-03-02	9.730	9.790	9.550	9.590	9.590	4,750,906
2023-03-01	10.110	10.160	9.630	9.700	9.700	11,238,101
2023-02-28	10.100	10.210	9.970	10.100	10.100	4,427,716
2023-02-27	10.260	10.420	9.930	9.990	9.990	6,465,453
2023-02-24	10.390	10.450	10.230	10.280	10.280	3,903,267
2023-02-23	10.690	10.690	10.230	10.280	10.280	5,210,296
2023-02-22	10.440	10.850	10.310	10.560	10.560	5,911,347
2023-02-21	10.870	10.900	10.530	10.550	10.550	5,685,916
2023-02-20	10.820	11.140	10.700	10.910	10.910	5,517,342
2023-02-17	10.840	11.170	10.750	10.900	10.900	6,516,411
2023-02-16	11.440	11.690	10.690	10.800	10.800	11,568,162
2023-02-15	11.430	11.900	11.380	11.500	11.500	8,108,995
2023-02-14	11.330	11.710	11.230	11.540	11.540	9,297,150
2023-02-13	11.270	11.570	11.100	11.230	11.230	10,992,688
2023-02-10	10.660	11.330	10.660	11.220	11.220	12,748,822
2023-02-09	10.000	10.910	10.000	10.710	10.710	14,408,731
2023-02-08	9.740	10.240	9.690	10.000	10.000	12,521,782
2023-02-07	9.390	9.850	9.320	9.770	9.770	9,206,824
2023-02-06	9.850	9.880	9.340	9.450	9.450	9,673,673

← NewerPage 15 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.