MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	139.97	146.62	139.97	146.30	143.31	1,004,374
2023-01-31	143.18	144.97	139.38	140.92	138.04	1,433,992
2023-01-30	145.30	146.31	138.26	144.72	141.77	2,513,908
2023-01-20	148.02	152.01	146.34	147.32	144.31	1,047,084
2023-01-19	144.30	149.87	143.69	148.46	145.43	1,209,345
2023-01-18	145.64	148.17	143.70	145.11	142.15	1,296,010
2023-01-17	148.11	149.65	145.87	146.95	143.95	863,380
2023-01-16	143.48	152.23	142.41	148.11	145.09	2,419,761
2023-01-13	132.71	144.24	131.57	143.58	140.65	2,788,530
2023-01-12	135.09	135.13	130.87	132.71	130.00	1,041,185
2023-01-11	137.26	137.30	134.23	134.29	131.55	1,141,265
2023-01-10	134.42	137.56	134.03	137.21	134.41	1,069,665
2023-01-09	135.23	137.92	132.48	136.34	133.56	1,590,007
2023-01-06	131.54	138.69	130.72	135.57	132.80	2,212,611
2023-01-05	130.30	132.60	127.89	132.21	129.52	1,667,459
2023-01-04	130.07	133.70	127.52	130.85	128.18	1,039,471
2023-01-03	127.52	131.81	124.97	130.00	127.35	984,626
2022-12-30	130.27	130.86	125.96	126.87	124.28	840,678
2022-12-29	128.78	132.88	128.77	130.27	127.61	658,907
2022-12-28	128.99	132.72	128.46	129.00	126.37	911,887
2022-12-27	124.95	130.19	122.95	130.07	127.41	1,001,175
2022-12-26	124.11	127.05	122.62	124.89	122.34	834,607
2022-12-23	120.30	124.83	120.30	124.69	122.15	678,331
2022-12-22	120.81	124.32	119.80	121.28	118.80	582,102
2022-12-21	120.27	122.82	118.83	121.14	118.67	628,118
2022-12-20	120.96	121.79	118.91	119.85	117.40	685,794
2022-12-19	126.38	126.38	121.07	121.14	118.67	1,219,640
2022-12-16	130.87	132.20	125.84	126.38	123.80	1,062,736
2022-12-15	132.87	132.87	129.44	131.98	129.29	618,314
2022-12-14	131.54	133.56	130.74	131.78	129.09	666,380
2022-12-13	134.23	136.58	132.13	132.53	129.83	1,066,288
2022-12-12	135.91	139.60	134.03	134.64	131.89	1,112,429
2022-12-09	133.23	137.58	131.07	136.64	133.86	1,956,608
2022-12-08	131.77	134.90	130.95	133.21	130.50	1,409,553
2022-12-07	129.40	135.22	127.44	132.71	130.00	2,233,986
2022-12-06	125.91	130.59	124.83	129.42	126.78	1,522,632
2022-12-05	128.86	128.97	124.16	126.35	123.77	1,530,218
2022-12-02	127.93	130.07	126.34	127.44	124.84	1,315,029
2022-12-01	125.50	128.79	121.01	128.33	125.71	2,985,131
2022-11-30	133.42	134.21	123.42	123.89	121.36	3,906,158
2022-11-29	124.72	130.47	124.24	126.95	124.36	2,105,173
2022-11-28	123.42	128.78	123.29	124.47	121.93	1,021,856
2022-11-25	127.21	127.81	124.63	126.63	124.05	1,022,394
2022-11-24	128.88	130.20	126.26	127.24	124.65	1,035,675
2022-11-23	128.19	128.63	125.57	126.92	124.33	1,767,963
2022-11-22	132.44	132.44	128.05	128.66	126.03	1,541,592
2022-11-21	136.24	136.24	128.86	132.15	129.46	2,964,286
2022-11-18	136.42	141.14	134.24	136.54	133.76	3,023,944
2022-11-17	134.23	137.38	133.03	135.17	132.41	2,168,633
2022-11-16	136.38	138.47	133.70	136.04	133.26	1,677,744
2022-11-15	138.21	138.21	131.81	137.19	134.39	3,613,501
2022-11-14	135.57	140.27	132.56	138.25	135.43	1,706,896
2022-11-11	140.94	142.62	135.80	136.09	133.31	1,956,150
2022-11-10	139.46	144.21	135.79	136.91	134.12	2,144,396
2022-11-09	140.53	143.32	137.92	140.07	137.21	1,436,197
2022-11-08	146.31	146.31	137.38	139.60	136.75	3,268,861
2022-11-07	146.98	150.34	144.11	146.54	143.55	1,857,985
2022-11-04	150.04	151.30	145.40	148.02	145.00	2,324,090
2022-11-03	145.77	155.43	143.42	150.04	146.98	3,058,213
2022-11-02	145.02	151.51	141.68	147.25	144.24	2,844,037

← NewerPage 16 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.