Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.650 | 4.660 | 4.520 | 4.620 | 4.620 | 4,901,395 |
| 2025-01-21 | 4.850 | 4.870 | 4.630 | 4.660 | 4.660 | 4,582,231 |
| 2025-01-20 | 4.840 | 4.950 | 4.810 | 4.810 | 4.810 | 4,025,260 |
| 2025-01-17 | 4.830 | 4.870 | 4.700 | 4.850 | 4.850 | 4,630,342 |
| 2025-01-16 | 4.830 | 4.920 | 4.790 | 4.810 | 4.810 | 3,693,453 |
| 2025-01-15 | 4.940 | 4.950 | 4.790 | 4.820 | 4.820 | 4,606,031 |
| 2025-01-14 | 4.720 | 4.930 | 4.710 | 4.930 | 4.930 | 6,058,528 |
| 2025-01-13 | 4.730 | 4.730 | 4.510 | 4.710 | 4.710 | 3,196,267 |
| 2025-01-10 | 4.840 | 4.890 | 4.670 | 4.700 | 4.700 | 3,420,166 |
| 2025-01-09 | 4.880 | 4.940 | 4.820 | 4.860 | 4.860 | 2,614,871 |
| 2025-01-08 | 4.950 | 5.010 | 4.780 | 4.890 | 4.890 | 4,699,911 |
| 2025-01-07 | 4.830 | 5.030 | 4.740 | 4.970 | 4.970 | 6,747,085 |
| 2025-01-06 | 4.720 | 4.920 | 4.580 | 4.830 | 4.830 | 6,396,331 |
| 2025-01-03 | 4.850 | 4.980 | 4.680 | 4.690 | 4.690 | 7,184,365 |
| 2025-01-02 | 4.940 | 4.990 | 4.810 | 4.850 | 4.850 | 4,740,161 |
| 2024-12-31 | 5.030 | 5.090 | 4.940 | 4.940 | 4.940 | 3,781,360 |
| 2024-12-30 | 5.120 | 5.120 | 4.940 | 5.010 | 5.010 | 4,371,146 |
| 2024-12-27 | 5.030 | 5.160 | 4.980 | 5.130 | 5.130 | 7,460,119 |
| 2024-12-26 | 5.010 | 5.080 | 4.980 | 5.000 | 5.000 | 4,520,878 |
| 2024-12-25 | 5.160 | 5.160 | 4.930 | 5.000 | 5.000 | 7,257,590 |
| 2024-12-24 | 5.150 | 5.200 | 5.040 | 5.110 | 5.110 | 5,833,697 |
| 2024-12-23 | 5.510 | 5.580 | 5.090 | 5.130 | 5.130 | 13,274,546 |
| 2024-12-20 | 5.570 | 5.640 | 5.470 | 5.560 | 5.560 | 6,360,472 |
| 2024-12-19 | 5.520 | 5.590 | 5.430 | 5.510 | 5.510 | 5,937,696 |
| 2024-12-18 | 5.610 | 5.660 | 5.370 | 5.590 | 5.590 | 7,307,052 |
| 2024-12-17 | 5.950 | 6.090 | 5.560 | 5.590 | 5.590 | 12,737,389 |
| 2024-12-16 | 6.100 | 6.140 | 5.910 | 5.990 | 5.990 | 11,014,054 |
| 2024-12-13 | 6.400 | 6.410 | 6.100 | 6.120 | 6.120 | 8,612,043 |
| 2024-12-12 | 6.350 | 6.510 | 6.250 | 6.440 | 6.440 | 10,904,013 |
| 2024-12-11 | 6.150 | 6.420 | 6.150 | 6.380 | 6.380 | 8,160,650 |
| 2024-12-10 | 6.520 | 6.540 | 6.190 | 6.220 | 6.220 | 13,262,262 |
| 2024-12-09 | 6.630 | 6.630 | 6.200 | 6.280 | 6.280 | 15,608,529 |
| 2024-12-06 | 6.410 | 6.690 | 6.360 | 6.580 | 6.580 | 13,718,091 |
| 2024-12-05 | 6.260 | 6.490 | 6.160 | 6.380 | 6.380 | 11,413,373 |
| 2024-12-04 | 6.220 | 6.570 | 6.210 | 6.260 | 6.260 | 17,598,090 |
| 2024-12-03 | 6.070 | 6.510 | 6.060 | 6.290 | 6.290 | 24,043,423 |
| 2024-12-02 | 5.630 | 6.320 | 5.630 | 6.180 | 6.180 | 32,269,336 |
| 2024-11-29 | 5.370 | 5.730 | 5.240 | 5.590 | 5.590 | 18,748,484 |
| 2024-11-28 | 5.500 | 5.600 | 5.250 | 5.330 | 5.330 | 14,968,015 |
| 2024-11-27 | 5.240 | 5.400 | 5.060 | 5.390 | 5.390 | 8,878,145 |
| 2024-11-26 | 5.220 | 5.380 | 5.190 | 5.210 | 5.210 | 8,037,043 |
| 2024-11-25 | 5.090 | 5.290 | 5.040 | 5.220 | 5.220 | 9,890,635 |
| 2024-11-22 | 5.400 | 5.410 | 5.050 | 5.050 | 5.050 | 8,487,990 |
| 2024-11-21 | 5.420 | 5.490 | 5.330 | 5.370 | 5.370 | 8,530,472 |
| 2024-11-20 | 5.070 | 5.590 | 5.030 | 5.420 | 5.420 | 14,836,654 |
| 2024-11-19 | 4.970 | 5.090 | 4.900 | 5.070 | 5.070 | 6,383,742 |
| 2024-11-18 | 5.080 | 5.140 | 4.920 | 4.970 | 4.970 | 8,371,103 |
| 2024-11-15 | 5.200 | 5.250 | 5.020 | 5.040 | 5.040 | 9,385,580 |
| 2024-11-14 | 5.450 | 5.470 | 5.210 | 5.210 | 5.210 | 7,516,155 |
| 2024-11-13 | 5.480 | 5.650 | 5.310 | 5.460 | 5.460 | 10,519,379 |
| 2024-11-12 | 5.720 | 5.740 | 5.430 | 5.490 | 5.490 | 18,062,982 |
| 2024-11-11 | 5.400 | 5.790 | 5.350 | 5.620 | 5.620 | 18,259,713 |
| 2024-11-08 | 5.290 | 5.420 | 5.260 | 5.390 | 5.390 | 12,533,485 |
| 2024-11-07 | 5.050 | 5.270 | 5.050 | 5.270 | 5.270 | 8,677,621 |
| 2024-11-06 | 5.040 | 5.190 | 4.980 | 5.090 | 5.090 | 7,334,794 |
| 2024-11-05 | 4.850 | 5.050 | 4.810 | 5.030 | 5.030 | 7,147,710 |
| 2024-11-04 | 4.750 | 4.880 | 4.710 | 4.830 | 4.830 | 6,930,018 |
| 2024-11-01 | 4.840 | 4.970 | 4.690 | 4.750 | 4.750 | 7,677,594 |
| 2024-10-31 | 4.770 | 4.930 | 4.770 | 4.850 | 4.850 | 5,799,291 |
| 2024-10-30 | 4.800 | 4.860 | 4.690 | 4.770 | 4.770 | 6,355,449 |
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.