MicroPort Endovascular MedTech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 95.500 | 96.620 | 94.370 | 94.750 | 94.750 | 1,330,638 |
| 2024-07-23 | 98.900 | 99.960 | 95.200 | 95.230 | 95.230 | 1,716,235 |
| 2024-07-22 | 96.940 | 100.16 | 96.550 | 99.150 | 99.150 | 2,137,279 |
| 2024-07-19 | 95.990 | 97.980 | 95.260 | 96.900 | 96.900 | 1,690,503 |
| 2024-07-18 | 94.600 | 96.500 | 94.370 | 96.330 | 96.330 | 1,545,273 |
| 2024-07-17 | 92.980 | 95.990 | 92.800 | 95.350 | 95.350 | 1,998,104 |
| 2024-07-16 | 92.500 | 93.160 | 92.000 | 93.010 | 93.010 | 1,271,755 |
| 2024-07-15 | 95.300 | 95.850 | 92.470 | 92.610 | 92.610 | 1,873,669 |
| 2024-07-12 | 95.000 | 96.200 | 93.880 | 95.480 | 95.480 | 2,056,532 |
| 2024-07-11 | 96.470 | 96.870 | 93.950 | 95.680 | 95.680 | 3,112,331 |
| 2024-07-10 | 102.40 | 102.40 | 92.800 | 95.000 | 95.000 | 6,329,950 |
| 2024-07-09 | 101.41 | 102.95 | 100.65 | 102.58 | 102.58 | 2,106,968 |
| 2024-07-08 | 102.94 | 102.94 | 100.42 | 101.21 | 101.21 | 1,774,789 |
| 2024-07-05 | 99.940 | 99.940 | 99.940 | 99.940 | 99.940 | 0 |
| 2024-07-04 | 101.01 | 103.21 | 99.310 | 99.940 | 99.940 | 2,298,368 |
| 2024-07-03 | 102.81 | 103.12 | 99.590 | 101.26 | 101.26 | 2,908,177 |
| 2024-07-02 | 109.02 | 110.48 | 101.50 | 103.33 | 103.33 | 6,605,442 |
| 2024-07-01 | 97.570 | 98.460 | 94.830 | 97.800 | 97.800 | 2,060,943 |
| 2024-06-28 | 98.270 | 100.38 | 97.130 | 98.050 | 98.050 | 1,557,642 |
| 2024-06-27 | 101.47 | 101.47 | 98.300 | 98.480 | 98.480 | 1,630,557 |
| 2024-06-26 | 99.010 | 101.71 | 99.010 | 101.52 | 101.52 | 2,105,393 |
| 2024-06-25 | 100.46 | 101.33 | 97.600 | 99.860 | 99.860 | 2,674,737 |
| 2024-06-24 | 104.61 | 104.61 | 100.00 | 100.46 | 100.46 | 2,992,889 |
| 2024-06-21 | 105.60 | 106.44 | 104.60 | 105.20 | 105.20 | 830,058 |
| 2024-06-20 | 108.00 | 109.29 | 105.51 | 105.60 | 105.60 | 1,205,479 |
| 2024-06-19 | 110.53 | 110.75 | 108.54 | 108.74 | 108.74 | 694,148 |
| 2024-06-18 | 110.02 | 112.21 | 110.01 | 110.53 | 110.53 | 880,216 |
| 2024-06-17 | 108.00 | 110.80 | 107.85 | 110.58 | 110.58 | 865,101 |
| 2024-06-14 | 109.30 | 110.59 | 107.06 | 108.84 | 108.84 | 1,314,888 |
| 2024-06-13 | 109.68 | 111.25 | 108.50 | 109.93 | 109.93 | 973,871 |
| 2024-06-12 | 110.90 | 110.90 | 106.82 | 109.33 | 109.33 | 736,376 |
| 2024-06-11 | 108.52 | 110.95 | 106.14 | 110.88 | 110.88 | 1,403,969 |
| 2024-06-07 | 112.01 | 112.66 | 108.00 | 109.22 | 109.22 | 1,775,920 |
| 2024-06-06 | 113.10 | 114.50 | 111.60 | 111.93 | 111.93 | 1,085,462 |
| 2024-06-05 | 112.87 | 114.78 | 112.56 | 113.30 | 113.30 | 1,071,743 |
| 2024-06-04 | 111.55 | 113.31 | 111.17 | 112.91 | 112.91 | 1,154,269 |
| 2024-06-03 | 112.77 | 114.25 | 111.02 | 111.95 | 111.95 | 1,450,568 |
| 2024-05-31 | 113.65 | 114.55 | 112.50 | 112.89 | 112.89 | 1,084,314 |
| 2024-05-30 | 112.11 | 113.49 | 111.31 | 113.03 | 113.03 | 595,534 |
| 2024-05-29 | 112.53 | 114.12 | 112.00 | 112.42 | 112.42 | 750,435 |
| 2024-05-28 | 113.00 | 114.50 | 112.36 | 113.26 | 113.26 | 1,182,449 |
| 2024-05-27 | 112.81 | 113.50 | 111.28 | 113.30 | 113.30 | 1,134,055 |
| 2024-05-24 | 114.70 | 115.78 | 111.73 | 112.95 | 112.95 | 1,583,435 |
| 2024-05-23 | 116.75 | 117.47 | 114.66 | 115.00 | 115.00 | 1,080,251 |
| 2024-05-22 | 117.30 | 118.20 | 116.05 | 116.55 | 116.55 | 1,222,805 |
| 2024-05-21 | 121.89 | 122.25 | 117.00 | 117.30 | 117.30 | 1,984,286 |
| 2024-05-20 | 123.37 | 125.20 | 121.85 | 122.29 | 122.29 | 1,268,050 |
| 2024-05-17 | 121.71 | 123.33 | 120.72 | 122.98 | 122.98 | 1,157,923 |
| 2024-05-16 | 120.75 | 124.78 | 120.28 | 121.50 | 121.50 | 1,342,997 |
| 2024-05-15 | 122.99 | 122.99 | 120.30 | 120.39 | 120.39 | 1,144,961 |
| 2024-05-14 | 122.27 | 124.00 | 121.75 | 122.80 | 122.80 | 1,259,079 |
| 2024-05-13 | 126.17 | 126.54 | 123.68 | 123.83 | 123.83 | 2,149,663 |
| 2024-05-10 | 129.20 | 130.11 | 126.17 | 126.71 | 126.71 | 2,283,831 |
| 2024-05-09 | 130.18 | 131.51 | 128.85 | 129.44 | 129.44 | 1,630,958 |
| 2024-05-08 | 130.87 | 133.93 | 129.09 | 129.85 | 129.85 | 1,921,459 |
| 2024-05-07 | 130.36 | 131.66 | 129.66 | 130.58 | 130.58 | 1,281,562 |
| 2024-05-06 | 126.38 | 130.67 | 126.38 | 130.37 | 130.37 | 2,551,982 |
| 2024-04-30 | 124.50 | 125.63 | 122.82 | 125.11 | 125.11 | 1,824,044 |
| 2024-04-29 | 123.49 | 126.18 | 123.26 | 124.46 | 124.46 | 3,634,114 |
| 2024-04-26 | 121.53 | 123.74 | 115.52 | 117.37 | 117.37 | 2,487,487 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 2.3000 CNY |
| 2022-07-12 | 2.1000 CNY |
| 2021-06-04 | 0.9000 CNY |
| 2020-06-22 | 0.6500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.