Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.520 | 9.070 | 8.430 | 8.810 | 8.810 | 13,161,365 |
| 2022-11-03 | 8.440 | 8.540 | 8.310 | 8.450 | 8.450 | 6,402,410 |
| 2022-11-02 | 8.020 | 8.610 | 7.940 | 8.460 | 8.460 | 13,570,223 |
| 2022-11-01 | 7.930 | 8.060 | 7.810 | 8.010 | 8.010 | 4,295,427 |
| 2022-10-31 | 7.750 | 8.090 | 7.730 | 7.950 | 7.950 | 5,926,830 |
| 2022-10-28 | 7.860 | 7.870 | 7.560 | 7.600 | 7.600 | 4,631,440 |
| 2022-10-27 | 7.900 | 7.970 | 7.820 | 7.840 | 7.840 | 4,192,138 |
| 2022-10-26 | 7.750 | 8.080 | 7.750 | 7.920 | 7.920 | 6,489,931 |
| 2022-10-25 | 8.120 | 8.250 | 7.710 | 7.750 | 7.750 | 7,945,809 |
| 2022-10-24 | 8.190 | 8.440 | 8.080 | 8.180 | 8.180 | 12,095,280 |
| 2022-10-21 | 7.580 | 8.120 | 7.580 | 8.090 | 8.090 | 13,029,030 |
| 2022-10-20 | 7.580 | 7.730 | 7.550 | 7.610 | 7.610 | 4,573,878 |
| 2022-10-19 | 7.800 | 7.870 | 7.600 | 7.640 | 7.640 | 5,064,689 |
| 2022-10-18 | 7.530 | 7.800 | 7.460 | 7.720 | 7.720 | 7,424,067 |
| 2022-10-17 | 7.260 | 7.680 | 7.240 | 7.590 | 7.590 | 6,854,141 |
| 2022-10-14 | 6.900 | 7.380 | 6.900 | 7.260 | 7.260 | 6,311,731 |
| 2022-10-13 | 6.790 | 6.970 | 6.780 | 6.920 | 6.920 | 2,957,876 |
| 2022-10-12 | 6.700 | 6.820 | 6.640 | 6.790 | 6.790 | 2,275,552 |
| 2022-10-11 | 6.770 | 6.770 | 6.620 | 6.690 | 6.690 | 2,092,188 |
| 2022-10-10 | 7.070 | 7.070 | 6.690 | 6.740 | 6.740 | 2,660,442 |
| 2022-09-30 | 7.040 | 7.080 | 6.980 | 7.000 | 7.000 | 1,923,129 |
| 2022-09-29 | 7.100 | 7.140 | 7.020 | 7.030 | 7.030 | 3,195,643 |
| 2022-09-28 | 7.220 | 7.300 | 7.010 | 7.050 | 7.050 | 2,379,920 |
| 2022-09-27 | 7.100 | 7.240 | 7.050 | 7.220 | 7.220 | 2,378,798 |
| 2022-09-26 | 7.330 | 7.330 | 7.010 | 7.070 | 7.070 | 3,613,611 |
| 2022-09-23 | 7.720 | 7.750 | 7.310 | 7.330 | 7.330 | 6,068,794 |
| 2022-09-22 | 7.770 | 7.830 | 7.720 | 7.740 | 7.740 | 2,836,577 |
| 2022-09-21 | 7.790 | 7.850 | 7.680 | 7.790 | 7.790 | 3,429,969 |
| 2022-09-20 | 7.830 | 7.970 | 7.790 | 7.860 | 7.860 | 3,774,103 |
| 2022-09-19 | 8.250 | 8.290 | 7.830 | 7.830 | 7.830 | 6,803,396 |
| 2022-09-16 | 8.180 | 8.270 | 8.060 | 8.190 | 8.190 | 6,811,562 |
| 2022-09-15 | 8.010 | 8.490 | 7.970 | 8.250 | 8.250 | 14,216,390 |
| 2022-09-14 | 7.980 | 8.070 | 7.910 | 8.010 | 8.010 | 5,748,084 |
| 2022-09-13 | 7.710 | 8.170 | 7.660 | 8.090 | 8.090 | 12,547,880 |
| 2022-09-09 | 7.700 | 7.710 | 7.600 | 7.690 | 7.690 | 2,787,853 |
| 2022-09-08 | 7.800 | 7.840 | 7.640 | 7.660 | 7.660 | 4,526,095 |
| 2022-09-07 | 7.800 | 7.870 | 7.760 | 7.840 | 7.840 | 3,308,196 |
| 2022-09-06 | 7.860 | 7.860 | 7.730 | 7.810 | 7.810 | 3,355,918 |
| 2022-09-05 | 7.910 | 7.990 | 7.710 | 7.780 | 7.780 | 5,992,463 |
| 2022-09-02 | 7.670 | 7.920 | 7.670 | 7.870 | 7.870 | 6,304,294 |
| 2022-09-01 | 7.860 | 7.950 | 7.680 | 7.710 | 7.710 | 6,839,132 |
| 2022-08-31 | 8.110 | 8.130 | 7.830 | 7.910 | 7.910 | 7,016,069 |
| 2022-08-30 | 8.180 | 8.230 | 8.060 | 8.110 | 8.110 | 4,587,596 |
| 2022-08-29 | 8.100 | 8.260 | 8.040 | 8.180 | 8.180 | 3,660,243 |
| 2022-08-26 | 8.260 | 8.410 | 8.130 | 8.170 | 8.170 | 5,814,687 |
| 2022-08-25 | 8.450 | 8.540 | 8.280 | 8.310 | 8.310 | 8,092,775 |
| 2022-08-24 | 8.890 | 8.950 | 8.450 | 8.460 | 8.460 | 10,450,948 |
| 2022-08-23 | 9.190 | 9.200 | 8.900 | 8.920 | 8.920 | 9,646,915 |
| 2022-08-22 | 9.150 | 9.230 | 9.120 | 9.170 | 9.170 | 4,577,993 |
| 2022-08-19 | 9.140 | 9.390 | 9.110 | 9.260 | 9.260 | 9,397,675 |
| 2022-08-18 | 9.320 | 9.420 | 9.170 | 9.190 | 9.190 | 9,847,571 |
| 2022-08-17 | 9.340 | 9.470 | 9.280 | 9.370 | 9.370 | 9,320,776 |
| 2022-08-16 | 9.330 | 9.410 | 9.220 | 9.280 | 9.280 | 10,422,825 |
| 2022-08-15 | 9.530 | 9.570 | 9.330 | 9.330 | 9.330 | 13,943,168 |
| 2022-08-12 | 10.080 | 10.090 | 9.600 | 9.630 | 9.630 | 23,202,251 |
| 2022-08-11 | 10.100 | 10.290 | 10.070 | 10.120 | 10.120 | 15,650,731 |
| 2022-08-10 | 10.290 | 10.500 | 10.040 | 10.180 | 10.180 | 24,773,607 |
| 2022-08-09 | 11.300 | 11.300 | 10.330 | 10.330 | 10.330 | 46,136,846 |
| 2022-08-08 | 11.110 | 11.860 | 10.770 | 11.580 | 11.580 | 56,370,607 |
| 2022-08-05 | 13.010 | 14.200 | 10.660 | 10.880 | 10.880 | 80,513,382 |
← NewerPage 17 of 17 · 1,020 trading days
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.