Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.040 | 5.060 | 4.800 | 4.810 | 4.810 | 9,505,963 |
| 2024-10-28 | 4.880 | 5.020 | 4.860 | 5.020 | 5.020 | 9,142,662 |
| 2024-10-25 | 4.700 | 4.890 | 4.640 | 4.880 | 4.880 | 9,721,621 |
| 2024-10-24 | 4.620 | 4.740 | 4.590 | 4.670 | 4.670 | 6,627,572 |
| 2024-10-23 | 4.660 | 4.690 | 4.570 | 4.630 | 4.630 | 7,130,236 |
| 2024-10-22 | 4.560 | 4.700 | 4.520 | 4.650 | 4.650 | 7,644,333 |
| 2024-10-21 | 4.510 | 4.600 | 4.430 | 4.570 | 4.570 | 7,934,094 |
| 2024-10-18 | 4.300 | 4.580 | 4.260 | 4.460 | 4.460 | 8,781,336 |
| 2024-10-17 | 4.360 | 4.450 | 4.310 | 4.320 | 4.320 | 5,230,386 |
| 2024-10-16 | 4.370 | 4.430 | 4.300 | 4.360 | 4.360 | 5,598,357 |
| 2024-10-15 | 4.500 | 4.510 | 4.400 | 4.410 | 4.410 | 5,500,211 |
| 2024-10-14 | 4.420 | 4.500 | 4.300 | 4.480 | 4.480 | 7,350,857 |
| 2024-10-11 | 4.610 | 4.650 | 4.340 | 4.410 | 4.410 | 7,428,167 |
| 2024-10-10 | 4.770 | 4.870 | 4.580 | 4.660 | 4.660 | 10,968,433 |
| 2024-10-09 | 5.090 | 5.150 | 4.640 | 4.720 | 4.720 | 16,848,273 |
| 2024-10-08 | 5.610 | 5.700 | 4.900 | 5.270 | 5.270 | 26,093,434 |
| 2024-09-30 | 4.490 | 4.920 | 4.450 | 4.860 | 4.860 | 15,096,076 |
| 2024-09-27 | 4.050 | 4.360 | 4.050 | 4.290 | 4.290 | 6,747,622 |
| 2024-09-26 | 3.900 | 4.040 | 3.870 | 4.030 | 4.030 | 4,611,026 |
| 2024-09-25 | 3.880 | 4.030 | 3.870 | 3.900 | 3.900 | 5,303,312 |
| 2024-09-24 | 3.720 | 3.870 | 3.690 | 3.860 | 3.860 | 4,127,882 |
| 2024-09-23 | 3.730 | 3.770 | 3.680 | 3.690 | 3.690 | 2,580,299 |
| 2024-09-20 | 3.870 | 3.880 | 3.680 | 3.710 | 3.710 | 4,469,055 |
| 2024-09-19 | 3.780 | 3.890 | 3.750 | 3.860 | 3.860 | 2,932,036 |
| 2024-09-18 | 3.940 | 3.940 | 3.710 | 3.770 | 3.770 | 3,530,286 |
| 2024-09-13 | 4.030 | 4.060 | 3.900 | 3.900 | 3.900 | 2,210,154 |
| 2024-09-12 | 4.030 | 4.100 | 4.010 | 4.020 | 4.020 | 2,485,065 |
| 2024-09-11 | 3.980 | 4.050 | 3.970 | 4.010 | 4.010 | 2,021,026 |
| 2024-09-10 | 3.980 | 4.030 | 3.930 | 3.990 | 3.990 | 2,394,694 |
| 2024-09-09 | 3.910 | 4.000 | 3.910 | 3.960 | 3.960 | 1,832,766 |
| 2024-09-06 | 4.000 | 4.030 | 3.900 | 3.930 | 3.930 | 1,735,941 |
| 2024-09-05 | 3.940 | 4.030 | 3.920 | 4.010 | 4.010 | 2,164,513 |
| 2024-09-04 | 3.950 | 3.980 | 3.910 | 3.910 | 3.910 | 1,799,438 |
| 2024-09-03 | 3.930 | 4.030 | 3.910 | 3.950 | 3.950 | 1,939,855 |
| 2024-09-02 | 4.030 | 4.060 | 3.940 | 3.950 | 3.950 | 2,254,681 |
| 2024-08-30 | 3.920 | 4.060 | 3.900 | 4.020 | 4.020 | 2,990,609 |
| 2024-08-29 | 3.880 | 3.930 | 3.830 | 3.920 | 3.920 | 2,812,383 |
| 2024-08-28 | 3.790 | 3.890 | 3.750 | 3.870 | 3.870 | 2,320,713 |
| 2024-08-27 | 3.790 | 3.880 | 3.780 | 3.780 | 3.780 | 1,934,243 |
| 2024-08-26 | 3.790 | 3.880 | 3.760 | 3.800 | 3.800 | 3,483,274 |
| 2024-08-23 | 3.850 | 3.860 | 3.740 | 3.790 | 3.790 | 2,544,448 |
| 2024-08-22 | 4.020 | 4.020 | 3.860 | 3.880 | 3.880 | 2,313,850 |
| 2024-08-21 | 4.000 | 4.060 | 3.940 | 3.950 | 3.950 | 2,514,369 |
| 2024-08-20 | 4.090 | 4.110 | 3.980 | 4.000 | 4.000 | 2,964,512 |
| 2024-08-19 | 4.150 | 4.190 | 4.060 | 4.080 | 4.080 | 4,156,919 |
| 2024-08-16 | 4.130 | 4.210 | 4.080 | 4.150 | 4.150 | 4,424,703 |
| 2024-08-15 | 4.150 | 4.210 | 4.090 | 4.150 | 4.150 | 4,446,995 |
| 2024-08-14 | 4.250 | 4.290 | 4.140 | 4.150 | 4.150 | 4,260,176 |
| 2024-08-13 | 4.290 | 4.310 | 4.110 | 4.290 | 4.290 | 8,050,222 |
| 2024-08-12 | 4.540 | 4.790 | 4.240 | 4.300 | 4.300 | 19,494,645 |
| 2024-08-09 | 4.370 | 4.380 | 4.180 | 4.180 | 4.180 | 5,057,896 |
| 2024-08-08 | 4.350 | 4.430 | 4.320 | 4.330 | 4.330 | 3,637,692 |
| 2024-08-07 | 4.440 | 4.450 | 4.330 | 4.360 | 4.360 | 2,849,917 |
| 2024-08-06 | 4.410 | 4.470 | 4.380 | 4.430 | 4.430 | 3,945,601 |
| 2024-08-05 | 4.460 | 4.510 | 4.350 | 4.360 | 4.360 | 4,277,689 |
| 2024-08-02 | 4.470 | 4.760 | 4.410 | 4.420 | 4.420 | 8,581,252 |
| 2024-08-01 | 4.460 | 4.540 | 4.420 | 4.460 | 4.460 | 2,200,822 |
| 2024-07-31 | 4.290 | 4.490 | 4.270 | 4.460 | 4.460 | 3,786,025 |
| 2024-07-30 | 4.280 | 4.350 | 4.240 | 4.290 | 4.290 | 1,307,659 |
| 2024-07-29 | 4.400 | 4.400 | 4.270 | 4.280 | 4.280 | 1,896,289 |
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.