MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	125.50	129.52	123.75	128.83	128.83	1,378,865
2023-10-26	121.95	123.89	120.56	123.83	123.83	617,047
2023-10-25	123.62	125.41	122.28	123.01	123.01	833,395
2023-10-24	120.67	124.38	119.13	123.28	123.28	1,132,449
2023-10-23	123.49	123.87	118.85	120.81	120.81	1,211,729
2023-10-20	125.18	125.18	123.03	124.42	124.42	690,647
2023-10-19	124.83	127.18	124.83	125.18	125.18	655,364
2023-10-18	127.52	127.52	124.58	125.80	125.80	834,113
2023-10-17	127.11	127.81	125.31	127.56	127.56	643,736
2023-10-16	128.17	129.40	126.23	127.61	127.61	776,653
2023-10-13	127.38	130.74	127.38	127.99	127.99	750,723
2023-10-12	129.54	129.54	126.51	128.72	128.72	789,945
2023-10-11	127.38	131.21	127.01	129.40	129.40	1,217,905
2023-10-10	126.86	130.60	125.64	127.44	127.44	1,352,294
2023-10-09	125.40	127.17	123.49	126.23	126.23	1,414,974
2023-09-28	124.54	127.15	124.01	124.42	124.42	1,020,253
2023-09-27	124.80	127.51	123.42	124.30	124.30	1,665,095
2023-09-26	126.09	126.72	123.83	124.68	124.68	1,627,462
2023-09-25	116.80	126.30	116.80	125.50	125.50	2,360,165
2023-09-22	118.12	118.44	116.97	117.26	117.26	1,333,591
2023-09-21	117.93	119.46	117.85	118.32	118.32	745,023
2023-09-20	120.81	121.21	118.13	119.03	119.03	846,327
2023-09-19	121.04	122.61	120.00	121.01	121.01	945,218
2023-09-18	120.81	122.13	119.13	119.84	119.84	953,516
2023-09-15	120.81	123.40	119.47	120.74	120.74	1,498,436
2023-09-14	119.93	122.07	118.26	121.13	121.13	990,590
2023-09-13	120.13	122.13	119.50	120.79	120.79	908,007
2023-09-12	120.93	121.48	118.81	120.13	120.13	1,019,940
2023-09-11	118.59	123.05	118.12	121.67	121.67	1,978,483
2023-09-08	114.83	118.71	114.11	118.47	118.47	1,220,073
2023-09-07	114.46	117.76	114.09	115.37	115.37	1,249,418
2023-09-06	114.98	116.01	113.90	115.10	115.10	560,172
2023-09-05	115.44	116.44	114.43	115.34	115.34	632,932
2023-09-04	115.85	116.03	112.76	115.38	115.38	1,284,709
2023-09-01	113.00	116.23	111.68	115.62	115.62	1,558,054
2023-08-31	109.14	113.42	108.51	112.90	112.90	1,659,436
2023-08-30	109.43	111.07	108.39	109.14	109.14	1,591,960
2023-08-29	107.50	110.44	106.71	109.65	109.65	1,906,064
2023-08-28	114.09	115.44	107.38	107.50	107.50	1,576,513
2023-08-25	105.23	106.49	104.55	105.03	105.03	605,573
2023-08-24	104.03	107.30	103.46	105.77	105.77	703,648
2023-08-23	105.30	105.56	103.89	104.15	104.15	491,701
2023-08-22	107.44	107.44	103.28	105.22	105.22	1,015,957
2023-08-21	105.37	107.50	104.77	106.93	106.93	570,322
2023-08-18	108.87	109.40	106.31	106.40	106.40	631,250
2023-08-17	107.58	109.66	106.04	107.44	107.44	878,571
2023-08-16	107.72	109.85	107.55	107.72	107.72	713,088
2023-08-15	107.77	109.10	105.91	108.66	108.66	804,674
2023-08-14	106.39	108.73	104.64	108.08	108.08	893,231
2023-08-11	109.11	109.46	106.54	106.54	106.54	750,766
2023-08-10	107.99	109.33	107.79	108.60	108.60	513,908
2023-08-09	107.38	109.73	107.38	108.64	108.64	891,329
2023-08-08	107.75	109.38	106.72	107.72	107.72	783,921
2023-08-07	114.77	114.77	106.90	107.72	107.72	1,981,907
2023-08-04	114.52	115.10	113.40	114.13	114.13	615,292
2023-08-03	116.28	117.22	112.75	113.75	113.75	1,425,488
2023-08-02	115.30	116.98	113.76	116.20	116.20	735,167
2023-08-01	119.40	119.83	115.15	115.62	115.62	1,243,807
2023-07-31	124.02	125.11	117.11	118.90	118.90	1,745,946
2023-07-28	121.93	123.72	120.87	122.44	122.44	590,989

← NewerPage 13 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.