MicroPort Endovascular MedTech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	118.07	120.26	114.11	114.64	114.64	930,479
2024-01-19	116.50	120.58	115.77	118.09	118.09	732,300
2024-01-18	114.79	116.64	113.13	116.59	116.59	747,141
2024-01-17	117.87	120.67	114.77	115.10	115.10	640,720
2024-01-16	119.22	119.23	116.86	118.29	118.29	508,090
2024-01-15	118.39	120.40	118.11	119.48	119.48	358,645
2024-01-12	123.34	123.49	118.55	118.77	118.77	677,315
2024-01-11	120.44	123.11	120.14	122.83	122.83	491,159
2024-01-10	120.47	123.41	119.52	120.81	120.81	489,868
2024-01-09	118.50	122.68	118.26	120.54	120.54	865,819
2024-01-08	122.54	122.54	118.39	118.50	118.50	700,669
2024-01-05	126.88	128.11	122.41	122.52	122.52	988,381
2024-01-04	128.24	128.24	126.05	127.19	127.19	663,607
2024-01-03	129.53	131.75	128.11	128.24	128.24	862,642
2024-01-02	130.29	131.51	127.54	129.57	129.57	732,762
2023-12-29	129.45	130.81	127.52	130.62	130.62	908,204
2023-12-28	124.15	129.07	123.22	128.60	128.60	1,158,826
2023-12-27	122.21	124.83	122.15	124.11	124.11	638,739
2023-12-26	123.85	125.17	122.23	123.17	123.17	524,272
2023-12-25	120.97	123.97	120.42	123.87	123.87	596,128
2023-12-22	121.77	124.03	120.59	121.36	121.36	947,999
2023-12-21	124.09	124.09	118.35	121.21	121.21	1,717,561
2023-12-20	124.09	125.20	123.52	124.16	124.16	538,351
2023-12-19	125.62	126.62	123.03	124.09	124.09	683,708
2023-12-18	126.17	126.84	124.83	126.03	126.03	567,639
2023-12-15	125.63	129.38	125.50	126.03	126.03	1,165,486
2023-12-14	124.30	125.83	123.66	125.01	125.01	975,406
2023-12-13	123.15	125.09	123.15	123.64	123.64	704,942
2023-12-12	130.75	130.75	123.09	123.96	123.96	2,413,411
2023-12-11	131.07	131.76	128.19	131.46	131.46	1,038,753
2023-12-08	129.64	132.61	127.54	131.21	131.21	1,502,894
2023-12-07	130.74	131.41	127.80	129.20	129.20	1,313,126
2023-12-06	132.26	133.17	129.54	130.34	130.34	1,166,640
2023-12-05	133.70	134.77	132.34	133.22	133.22	866,084
2023-12-04	138.26	138.26	134.15	134.98	134.98	1,044,433
2023-12-01	136.01	141.14	135.62	138.91	138.91	2,025,593
2023-11-30	133.93	136.71	133.05	136.01	136.01	1,148,579
2023-11-29	134.25	136.04	133.69	134.22	134.22	683,170
2023-11-28	133.56	136.17	132.49	135.01	135.01	855,695
2023-11-27	131.99	136.85	129.19	134.02	134.02	1,512,041
2023-11-24	130.20	131.97	129.09	131.54	131.54	994,695
2023-11-23	128.12	131.30	127.38	130.44	130.44	768,673
2023-11-22	128.53	130.54	127.18	127.79	127.79	605,556
2023-11-21	129.66	130.21	128.78	129.08	129.08	870,665
2023-11-20	128.11	130.65	127.48	129.66	129.66	928,480
2023-11-17	126.21	129.25	125.96	128.67	128.67	956,143
2023-11-16	128.85	128.85	124.95	126.40	126.40	1,715,483
2023-11-15	138.91	139.64	128.19	128.86	128.86	2,995,044
2023-11-14	138.66	138.93	137.25	138.24	138.24	568,871
2023-11-13	138.78	139.97	137.21	138.54	138.54	976,356
2023-11-10	134.44	140.66	134.23	138.41	138.41	1,134,591
2023-11-09	136.78	139.33	134.63	135.81	135.81	1,385,296
2023-11-08	133.46	138.17	132.89	136.56	136.56	1,102,918
2023-11-07	132.75	136.24	131.93	133.52	133.52	1,178,326
2023-11-06	129.52	134.00	129.05	133.01	133.01	1,264,476
2023-11-03	127.65	130.72	127.65	128.98	128.98	812,263
2023-11-02	128.72	130.53	127.83	127.89	127.89	731,044
2023-11-01	130.50	131.35	128.98	129.32	129.32	577,260
2023-10-31	131.75	131.75	128.72	130.54	130.54	868,290
2023-10-30	129.38	131.97	128.24	131.37	131.37	1,594,449

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.