MicroPort Endovascular MedTech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 119.13 | 122.48 | 118.32 | 121.15 | 121.15 | 734,856 |
| 2024-04-24 | 118.14 | 119.58 | 116.48 | 119.38 | 119.38 | 869,477 |
| 2024-04-23 | 115.64 | 118.36 | 114.46 | 117.79 | 117.79 | 915,792 |
| 2024-04-22 | 113.49 | 116.44 | 111.88 | 115.63 | 115.63 | 1,136,570 |
| 2024-04-19 | 113.57 | 115.34 | 113.05 | 114.36 | 114.36 | 706,631 |
| 2024-04-18 | 114.50 | 116.04 | 112.40 | 114.54 | 114.54 | 964,600 |
| 2024-04-17 | 114.33 | 116.08 | 112.42 | 114.85 | 114.85 | 1,278,898 |
| 2024-04-16 | 115.89 | 116.42 | 113.62 | 113.86 | 113.86 | 887,554 |
| 2024-04-15 | 113.68 | 117.96 | 112.99 | 116.66 | 116.66 | 1,105,797 |
| 2024-04-12 | 114.10 | 115.97 | 112.42 | 113.05 | 113.05 | 870,954 |
| 2024-04-11 | 120.52 | 121.81 | 114.50 | 114.97 | 114.97 | 1,619,266 |
| 2024-04-10 | 121.48 | 121.88 | 119.46 | 120.38 | 120.38 | 553,922 |
| 2024-04-09 | 120.75 | 121.95 | 118.91 | 121.81 | 121.81 | 694,803 |
| 2024-04-08 | 122.75 | 122.89 | 119.87 | 120.15 | 120.15 | 912,055 |
| 2024-04-03 | 124.66 | 125.57 | 122.20 | 122.62 | 122.62 | 784,882 |
| 2024-04-02 | 125.84 | 125.84 | 124.03 | 124.66 | 124.66 | 864,036 |
| 2024-04-01 | 122.92 | 126.42 | 122.82 | 126.19 | 126.19 | 979,084 |
| 2024-03-29 | 121.91 | 123.90 | 120.91 | 123.34 | 123.34 | 433,917 |
| 2024-03-28 | 118.32 | 124.68 | 118.26 | 121.89 | 121.89 | 1,777,993 |
| 2024-03-27 | 117.48 | 118.32 | 116.14 | 117.15 | 117.15 | 776,094 |
| 2024-03-26 | 116.78 | 117.65 | 115.45 | 117.48 | 117.48 | 756,125 |
| 2024-03-25 | 118.05 | 119.41 | 116.26 | 116.32 | 116.32 | 730,210 |
| 2024-03-22 | 120.40 | 120.66 | 118.19 | 118.94 | 118.94 | 753,573 |
| 2024-03-21 | 122.53 | 122.84 | 120.13 | 121.01 | 121.01 | 825,194 |
| 2024-03-20 | 123.49 | 123.84 | 121.32 | 122.35 | 122.35 | 851,000 |
| 2024-03-19 | 124.83 | 125.70 | 122.96 | 123.97 | 123.97 | 956,134 |
| 2024-03-18 | 122.07 | 124.50 | 121.25 | 124.50 | 124.50 | 869,675 |
| 2024-03-15 | 122.43 | 123.64 | 119.60 | 121.81 | 121.81 | 957,791 |
| 2024-03-14 | 124.84 | 126.57 | 121.85 | 122.50 | 122.50 | 1,138,047 |
| 2024-03-13 | 125.96 | 125.96 | 122.74 | 124.36 | 124.36 | 915,481 |
| 2024-03-12 | 124.70 | 126.58 | 124.01 | 125.87 | 125.87 | 751,089 |
| 2024-03-11 | 121.48 | 125.50 | 121.48 | 125.07 | 125.07 | 1,116,296 |
| 2024-03-08 | 121.48 | 122.66 | 120.13 | 121.40 | 121.40 | 692,794 |
| 2024-03-07 | 124.23 | 125.93 | 120.83 | 120.87 | 120.87 | 1,059,106 |
| 2024-03-06 | 125.46 | 126.17 | 122.69 | 124.83 | 124.83 | 921,927 |
| 2024-03-05 | 126.71 | 127.75 | 124.90 | 125.52 | 125.52 | 907,265 |
| 2024-03-04 | 126.32 | 129.66 | 125.58 | 127.11 | 127.11 | 921,687 |
| 2024-03-01 | 126.51 | 128.19 | 125.30 | 127.18 | 127.18 | 991,909 |
| 2024-02-29 | 118.32 | 126.75 | 117.64 | 126.50 | 126.50 | 1,853,552 |
| 2024-02-28 | 123.82 | 126.17 | 118.80 | 118.81 | 118.81 | 1,268,740 |
| 2024-02-27 | 119.60 | 123.83 | 118.46 | 123.45 | 123.45 | 1,036,697 |
| 2024-02-26 | 117.79 | 121.79 | 117.65 | 119.63 | 119.63 | 1,551,428 |
| 2024-02-23 | 115.10 | 116.16 | 113.35 | 116.16 | 116.16 | 1,154,377 |
| 2024-02-22 | 115.44 | 117.30 | 114.70 | 115.37 | 115.37 | 1,073,270 |
| 2024-02-21 | 116.07 | 118.66 | 114.49 | 116.30 | 116.30 | 1,055,466 |
| 2024-02-20 | 116.18 | 117.79 | 115.23 | 116.31 | 116.31 | 940,788 |
| 2024-02-19 | 121.48 | 121.61 | 115.87 | 117.18 | 117.18 | 1,169,192 |
| 2024-02-08 | 121.48 | 123.49 | 117.44 | 119.46 | 119.46 | 1,684,437 |
| 2024-02-07 | 113.42 | 121.81 | 112.19 | 120.23 | 120.23 | 1,861,799 |
| 2024-02-06 | 100.46 | 112.62 | 98.664 | 112.17 | 112.17 | 1,616,118 |
| 2024-02-05 | 106.27 | 106.27 | 100.01 | 101.00 | 101.00 | 1,867,805 |
| 2024-02-02 | 107.83 | 109.74 | 102.76 | 106.50 | 106.50 | 921,877 |
| 2024-02-01 | 106.04 | 109.93 | 105.37 | 107.62 | 107.62 | 847,599 |
| 2024-01-31 | 110.21 | 111.90 | 106.50 | 107.07 | 107.07 | 1,122,156 |
| 2024-01-30 | 113.19 | 114.07 | 109.85 | 110.74 | 110.74 | 897,783 |
| 2024-01-29 | 119.46 | 119.46 | 113.34 | 113.34 | 113.34 | 833,269 |
| 2024-01-26 | 119.46 | 119.99 | 117.79 | 118.12 | 118.12 | 536,428 |
| 2024-01-25 | 116.00 | 120.13 | 114.14 | 120.05 | 120.05 | 984,839 |
| 2024-01-24 | 115.10 | 116.10 | 113.20 | 116.01 | 116.01 | 574,259 |
| 2024-01-23 | 114.63 | 116.48 | 113.09 | 114.77 | 114.77 | 667,175 |
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.