Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.590	10.040	9.570	9.820	9.820	9,771,480
2023-02-02	9.400	9.930	9.330	9.620	9.620	10,049,705
2023-02-01	9.360	9.460	9.280	9.400	9.400	3,740,048
2023-01-31	9.430	9.520	9.240	9.360	9.360	3,328,478
2023-01-30	9.500	9.670	9.370	9.450	9.450	4,220,019
2023-01-20	9.640	9.850	9.360	9.400	9.400	4,603,189
2023-01-19	9.160	9.990	9.130	9.600	9.600	8,633,588
2023-01-18	9.450	9.520	9.170	9.220	9.220	4,743,652
2023-01-17	9.920	9.920	9.410	9.490	9.490	5,605,633
2023-01-16	9.550	10.080	9.400	9.780	9.780	15,469,903
2023-01-13	8.810	9.700	8.810	9.390	9.390	12,267,107
2023-01-12	8.900	9.000	8.810	8.850	8.850	1,688,882
2023-01-11	9.150	9.150	8.850	8.850	8.850	2,310,876
2023-01-10	8.920	9.300	8.920	9.020	9.020	4,462,386
2023-01-09	8.920	9.250	8.920	8.970	8.970	2,863,708
2023-01-06	9.160	9.160	8.880	8.910	8.910	3,665,377
2023-01-05	9.330	9.330	9.070	9.090	9.090	3,504,880
2023-01-04	9.560	9.560	9.090	9.260	9.260	5,190,840
2023-01-03	8.850	9.530	8.800	9.420	9.420	8,756,622
2022-12-30	8.970	8.970	8.710	8.860	8.860	4,535,084
2022-12-29	8.830	9.050	8.730	8.960	8.960	6,032,799
2022-12-28	8.530	8.950	8.420	8.840	8.840	6,956,734
2022-12-27	8.400	8.610	8.070	8.590	8.590	5,388,531
2022-12-26	8.260	8.490	8.150	8.440	8.440	2,942,051
2022-12-23	8.140	8.300	8.080	8.230	8.230	2,174,641
2022-12-22	8.260	8.300	8.000	8.140	8.140	2,814,974
2022-12-21	8.470	8.490	8.240	8.260	8.260	2,651,946
2022-12-20	8.600	8.600	8.380	8.480	8.480	1,875,615
2022-12-19	9.010	9.150	8.480	8.560	8.560	5,065,779
2022-12-16	9.220	9.320	9.020	9.090	9.090	4,462,263
2022-12-15	9.450	9.450	9.170	9.230	9.230	2,963,648
2022-12-14	9.400	9.500	9.220	9.330	9.330	4,237,261
2022-12-13	9.700	9.740	9.400	9.460	9.460	5,562,616
2022-12-12	9.470	10.060	9.470	9.730	9.730	9,070,501
2022-12-09	9.550	9.810	9.500	9.550	9.550	6,035,701
2022-12-08	9.900	10.000	9.560	9.590	9.590	8,650,171
2022-12-07	9.420	10.250	9.320	9.970	9.970	14,968,604
2022-12-06	9.330	9.480	9.240	9.340	9.340	4,620,063
2022-12-05	9.570	9.620	9.330	9.390	9.390	8,499,922
2022-12-02	9.500	9.770	9.410	9.500	9.500	7,111,933
2022-12-01	9.470	9.670	9.300	9.470	9.470	9,636,133
2022-11-30	8.600	9.950	8.550	9.470	9.470	23,727,028
2022-11-29	8.480	8.620	8.460	8.520	8.520	4,097,628
2022-11-28	8.400	8.520	8.320	8.480	8.480	5,312,166
2022-11-25	8.600	8.600	8.310	8.420	8.420	6,648,185
2022-11-24	8.870	8.960	8.490	8.560	8.560	9,608,840
2022-11-23	9.080	9.170	8.450	8.850	8.850	14,215,635
2022-11-22	8.850	9.320	8.850	9.050	9.050	11,642,897
2022-11-21	8.800	8.910	8.600	8.900	8.900	5,802,798
2022-11-18	8.920	9.030	8.820	8.820	8.820	6,816,667
2022-11-17	9.080	9.140	8.820	8.870	8.870	8,533,689
2022-11-16	9.300	9.390	9.030	9.070	9.070	7,654,696
2022-11-15	9.180	9.370	9.080	9.340	9.340	8,018,134
2022-11-14	9.250	9.290	8.940	9.200	9.200	10,465,630
2022-11-11	9.400	9.960	9.160	9.200	9.200	22,865,089
2022-11-10	9.260	9.600	9.130	9.260	9.260	11,531,807
2022-11-09	9.140	9.430	9.020	9.340	9.340	10,870,019
2022-11-08	9.100	9.550	9.020	9.160	9.160	16,525,638
2022-11-07	8.780	9.200	8.780	9.150	9.150	13,449,065
2022-11-04	8.520	9.070	8.430	8.810	8.810	13,161,365

← NewerPage 16 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.