MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	122.20	124.50	121.21	122.27	122.27	553,908
2023-07-26	119.17	125.40	118.79	122.32	122.32	1,250,415
2023-07-25	120.82	122.07	118.93	119.28	119.28	895,105
2023-07-24	117.56	121.37	116.45	120.82	120.82	921,928
2023-07-21	114.51	119.46	113.21	117.56	117.56	1,004,108
2023-07-20	114.50	115.42	113.48	113.70	113.70	404,080
2023-07-19	114.32	115.05	113.42	114.50	114.50	450,725
2023-07-18	114.09	115.44	113.09	114.32	114.32	632,241
2023-07-17	116.80	117.37	112.89	114.39	114.39	1,142,497
2023-07-14	118.72	119.06	116.32	116.89	116.89	820,128
2023-07-13	118.78	121.78	117.85	118.37	118.37	1,007,424
2023-07-12	127.52	128.88	116.97	118.36	118.36	2,621,392
2023-07-11	120.11	124.09	118.95	123.56	123.56	611,071
2023-07-10	118.94	121.36	118.82	120.11	120.11	533,849
2023-07-07	124.56	125.49	119.01	120.67	120.67	1,338,119
2023-07-06	122.39	127.44	121.55	125.50	125.50	1,683,160
2023-07-05	122.07	124.03	121.21	122.81	122.81	805,599
2023-07-04	119.51	123.46	118.59	122.15	122.15	924,802
2023-07-03	122.01	123.66	119.46	120.18	120.18	943,557
2023-06-30	118.25	122.48	116.65	120.72	120.72	1,055,302
2023-06-29	112.07	119.77	111.41	118.32	118.32	1,579,936
2023-06-28	114.08	115.13	110.27	112.47	112.47	672,183
2023-06-27	111.14	114.48	110.16	114.08	114.08	910,705
2023-06-26	111.46	114.63	110.74	111.39	111.39	880,339
2023-06-21	112.78	113.89	110.76	112.09	112.09	788,168
2023-06-20	111.61	115.70	110.40	113.87	113.87	1,160,170
2023-06-19	110.74	112.73	109.53	111.61	111.61	858,850
2023-06-16	107.81	111.94	107.32	110.87	110.87	930,575
2023-06-15	104.70	108.21	103.42	107.95	107.95	918,732
2023-06-14	102.72	106.28	102.40	104.48	104.48	651,284
2023-06-13	103.35	104.47	102.69	103.02	103.02	451,922
2023-06-12	104.97	105.36	103.40	103.50	103.50	481,734
2023-06-09	102.60	107.37	101.81	104.95	104.95	1,092,630
2023-06-08	104.06	104.32	102.35	102.42	102.42	598,422
2023-06-07	104.05	104.36	102.59	104.01	104.01	520,084
2023-06-06	106.51	106.51	103.66	103.70	103.70	701,669
2023-06-05	108.72	108.73	105.05	106.15	106.15	990,045
2023-06-02	108.05	108.79	106.63	108.66	108.66	713,525
2023-06-01	106.83	108.90	105.75	108.05	108.05	652,643
2023-05-31	108.40	110.06	106.79	107.15	107.15	644,045
2023-05-30	110.60	111.32	106.71	108.89	108.89	1,226,724
2023-05-29	111.23	112.73	109.40	110.64	110.64	677,498
2023-05-26	111.57	112.89	110.07	111.41	111.41	622,457
2023-05-25	112.75	112.75	109.93	111.60	111.60	738,339
2023-05-24	114.50	114.50	111.80	112.87	112.87	557,401
2023-05-23	113.03	116.11	113.03	113.93	113.93	521,811
2023-05-22	113.42	115.66	113.07	114.09	114.09	502,070
2023-05-19	109.89	116.62	109.15	114.79	114.79	1,187,516
2023-05-18	111.28	111.33	109.73	110.11	110.11	608,526
2023-05-17	113.42	113.72	112.13	112.72	110.42	383,648
2023-05-16	114.10	115.09	112.29	112.69	110.39	727,334
2023-05-15	111.07	114.09	110.40	113.88	111.56	680,162
2023-05-12	112.08	114.58	111.46	111.46	109.19	769,437
2023-05-11	111.20	114.49	110.81	113.22	110.91	946,754
2023-05-10	110.76	112.38	109.64	111.07	108.80	714,437
2023-05-09	112.50	113.64	110.78	110.93	108.66	1,000,804
2023-05-08	115.23	115.74	111.81	112.99	110.68	849,350
2023-05-05	115.77	116.76	113.54	115.21	112.86	837,610
2023-05-04	115.10	117.45	114.77	115.68	113.32	981,641
2023-04-28	121.68	122.15	115.64	116.24	113.87	2,466,642

← NewerPage 14 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.