MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	123.18	126.77	121.41	124.17	121.64	1,371,829
2023-04-26	116.40	124.48	115.77	122.66	120.16	1,642,200
2023-04-25	117.46	119.80	113.42	115.56	113.21	1,060,063
2023-04-24	122.95	123.58	116.23	117.75	115.35	1,662,901
2023-04-21	125.42	128.70	123.49	123.58	121.06	1,077,323
2023-04-20	125.93	128.26	123.49	124.97	122.42	1,211,551
2023-04-19	125.84	128.50	124.42	125.93	123.36	1,018,647
2023-04-18	127.01	127.26	124.85	125.84	123.27	790,899
2023-04-17	126.14	130.13	125.77	127.87	125.26	1,469,493
2023-04-14	125.84	128.93	125.20	126.11	123.53	1,551,748
2023-04-13	122.15	127.93	121.01	126.30	123.72	1,808,713
2023-04-12	123.50	125.94	121.70	122.82	120.31	1,231,958
2023-04-11	125.30	130.87	123.55	124.72	122.17	1,417,560
2023-04-10	124.83	128.68	124.20	126.14	123.57	1,754,583
2023-04-07	117.99	124.83	117.45	124.16	121.63	2,036,257
2023-04-06	114.03	119.33	113.76	118.28	115.86	2,034,937
2023-04-04	113.09	114.04	110.78	113.63	111.31	1,561,250
2023-04-03	115.11	116.12	112.25	112.95	110.65	1,767,886
2023-03-31	115.96	117.34	115.23	115.67	113.31	1,060,733
2023-03-30	116.09	119.11	115.10	115.74	113.38	1,578,462
2023-03-29	115.72	117.36	114.38	114.77	112.42	875,248
2023-03-28	116.23	117.42	113.96	115.05	112.71	991,873
2023-03-27	115.49	118.80	111.99	116.98	114.59	1,378,232
2023-03-24	118.57	120.73	115.30	115.41	113.05	1,405,628
2023-03-23	119.46	120.05	117.11	117.83	115.43	2,047,009
2023-03-22	127.44	127.52	120.13	120.26	117.81	2,178,344
2023-03-21	126.17	130.12	123.83	126.01	123.44	1,269,892
2023-03-20	127.59	128.89	116.14	127.64	125.04	2,862,920
2023-03-17	133.27	135.40	126.64	127.05	124.46	1,440,205
2023-03-16	133.13	135.46	131.71	132.88	130.17	738,216
2023-03-15	131.05	136.00	129.66	133.13	130.41	1,253,049
2023-03-14	127.43	131.75	126.18	129.65	127.01	1,072,607
2023-03-13	126.85	128.83	125.03	127.29	124.69	700,969
2023-03-10	129.56	129.87	126.81	127.93	125.32	665,256
2023-03-09	128.85	131.68	128.66	129.56	126.91	675,592
2023-03-08	128.86	129.83	127.05	128.32	125.70	676,087
2023-03-07	128.86	131.91	128.21	128.51	125.89	1,122,670
2023-03-06	129.30	133.55	127.87	131.06	128.39	1,123,468
2023-03-03	128.98	130.17	128.07	128.59	125.97	608,268
2023-03-02	132.89	132.89	128.19	129.47	126.83	1,641,071
2023-03-01	134.32	135.08	132.37	133.09	130.37	717,385
2023-02-28	131.26	135.30	130.11	135.11	132.36	997,066
2023-02-27	133.02	133.95	129.67	130.34	127.68	917,041
2023-02-24	134.87	135.79	132.92	133.07	130.36	547,639
2023-02-23	134.89	137.70	133.63	135.11	132.36	862,111
2023-02-22	134.26	135.96	132.89	134.23	131.50	1,094,759
2023-02-21	137.66	138.48	133.22	136.13	133.35	903,205
2023-02-20	138.50	140.07	134.87	138.21	135.39	1,087,364
2023-02-17	137.93	139.46	136.46	137.69	134.88	643,954
2023-02-16	141.85	143.62	136.91	138.42	135.60	1,312,909
2023-02-15	147.58	147.58	141.28	142.94	140.02	1,126,672
2023-02-14	146.02	146.89	143.64	146.45	143.46	709,091
2023-02-13	145.77	148.89	143.34	145.07	142.11	908,777
2023-02-10	144.93	147.45	143.17	144.77	141.81	915,642
2023-02-09	144.15	146.43	143.15	144.93	141.98	890,558
2023-02-08	142.95	146.43	142.34	144.10	141.16	903,188
2023-02-07	144.30	146.17	142.47	142.95	140.04	869,848
2023-02-06	144.34	148.99	143.77	145.16	142.20	708,743
2023-02-03	147.65	148.28	143.65	146.35	143.36	1,245,440
2023-02-02	146.16	155.03	144.98	149.40	146.35	1,375,684

← NewerPage 15 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.