MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	149.66	152.29	136.75	145.97	142.99	4,892,318
2022-10-31	154.36	155.69	146.68	149.66	146.61	3,070,977
2022-10-28	158.39	164.05	152.34	154.36	151.21	2,456,871
2022-10-27	161.85	165.10	154.94	159.33	156.08	2,244,248
2022-10-26	154.70	169.86	154.59	160.91	157.62	3,238,835
2022-10-25	162.12	166.11	153.09	156.31	153.12	3,811,452
2022-10-24	161.07	173.15	152.89	167.79	164.36	4,653,626
2022-10-21	146.38	169.46	145.05	166.11	162.72	4,540,839
2022-10-20	144.97	155.70	143.62	148.45	145.42	4,578,761
2022-10-19	147.67	152.34	144.64	146.60	143.61	4,134,367
2022-10-18	141.60	153.61	138.60	151.75	148.65	7,410,295
2022-10-17	144.30	145.64	132.89	141.76	138.87	10,926,611
2022-10-14	104.67	122.33	104.67	122.33	119.83	5,840,077
2022-10-13	96.644	105.23	96.644	101.94	99.860	2,570,334
2022-10-12	99.101	99.571	93.154	98.651	96.638	2,214,886
2022-10-11	101.46	102.48	97.993	98.953	96.934	1,683,558
2022-10-10	106.63	108.05	101.35	102.01	99.932	2,135,818
2022-09-30	105.37	109.80	105.37	106.62	104.45	2,447,514
2022-09-29	101.42	109.13	100.66	106.39	104.22	3,499,653
2022-09-28	101.15	104.45	100.34	101.19	99.130	2,646,797
2022-09-27	92.248	102.23	92.248	101.95	99.866	2,976,275
2022-09-26	91.966	93.537	91.282	92.248	90.366	836,216
2022-09-23	91.946	94.356	91.416	92.718	90.826	1,126,282
2022-09-22	93.799	95.087	92.295	92.302	90.419	823,509
2022-09-21	95.866	95.866	92.953	94.081	92.161	1,211,383
2022-09-20	96.081	97.262	95.034	96.175	94.212	888,218
2022-09-19	98.121	99.765	95.020	96.081	94.120	1,826,154
2022-09-16	100.88	101.69	98.389	100.00	97.960	1,642,526
2022-09-15	101.90	102.35	99.497	101.76	99.682	1,697,032
2022-09-14	98.403	102.01	98.013	101.26	99.196	1,218,067
2022-09-13	104.03	105.77	100.34	100.50	98.453	2,109,558
2022-09-09	101.13	104.54	101.13	102.20	100.12	2,094,545
2022-09-08	102.45	102.60	100.01	100.04	97.999	1,261,840
2022-09-07	98.490	103.89	96.980	102.45	100.36	2,454,637
2022-09-06	100.67	100.67	96.953	98.490	96.480	2,943,858
2022-09-05	103.03	109.62	100.02	101.20	99.136	4,772,908
2022-09-02	97.315	98.322	95.973	96.899	94.922	1,004,803
2022-09-01	95.980	99.315	94.805	96.899	94.922	1,409,115
2022-08-31	95.503	97.651	94.497	96.013	94.054	1,448,960
2022-08-30	95.013	96.617	93.960	95.973	94.015	1,078,120
2022-08-29	96.107	98.993	94.698	95.295	93.351	1,953,510
2022-08-26	93.966	99.195	93.966	95.074	93.134	3,312,331
2022-08-25	89.591	91.678	89.503	91.242	89.380	1,091,201
2022-08-24	94.664	94.664	89.289	89.463	87.638	2,286,294
2022-08-23	95.846	96.295	94.262	94.664	92.733	1,262,730
2022-08-22	96.718	97.248	94.839	95.846	93.890	1,760,990
2022-08-19	98.725	101.80	97.450	97.758	95.764	1,584,616
2022-08-18	100.24	100.60	97.705	98.725	96.710	1,091,576
2022-08-17	99.973	100.89	98.873	100.01	97.973	885,201
2022-08-16	101.34	101.34	99.718	100.00	97.960	722,429
2022-08-15	101.66	102.47	100.02	101.02	98.959	1,123,734
2022-08-12	104.05	104.28	102.11	102.50	100.41	969,146
2022-08-11	100.14	104.23	100.14	104.15	102.03	1,694,821
2022-08-10	100.18	102.41	99.624	100.30	98.255	872,383
2022-08-09	101.07	101.44	99.336	100.87	98.814	1,176,818
2022-08-08	102.89	104.76	101.08	101.44	99.373	1,398,759
2022-08-05	99.336	102.97	99.336	102.70	100.60	1,880,834
2022-08-04	96.644	100.67	96.571	99.315	97.289	2,017,279
2022-08-03	97.121	99.081	95.691	95.812	93.857	1,753,132
2022-08-02	99.651	99.993	96.107	97.067	95.087	1,900,711

← NewerPage 17 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.