MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	108.72	114.76	107.42	112.94	108.79	763,450
2022-05-09	112.68	114.09	108.07	109.66	105.63	995,413
2022-05-06	110.88	115.03	109.40	112.08	107.96	838,972
2022-05-05	109.40	116.34	108.73	114.15	109.96	1,245,230
2022-04-29	99.101	108.05	99.101	107.05	103.12	1,053,237
2022-04-28	101.66	101.87	97.960	100.04	96.365	674,938
2022-04-27	101.34	102.00	95.638	101.45	97.722	1,128,043
2022-04-26	101.81	105.44	100.01	100.97	97.257	792,858
2022-04-25	106.71	108.05	100.81	102.01	98.259	1,016,005
2022-04-22	110.29	112.30	108.39	109.48	105.46	569,349
2022-04-21	114.09	116.64	110.09	110.29	106.24	796,260
2022-04-20	117.46	119.46	114.43	115.00	110.77	486,143
2022-04-19	119.80	121.80	117.46	118.44	114.08	405,510
2022-04-18	118.11	121.85	114.77	119.97	115.56	571,479
2022-04-15	118.79	119.66	115.77	117.21	112.91	504,159
2022-04-14	120.60	122.64	118.15	119.66	115.27	615,046
2022-04-13	123.02	124.13	119.94	119.94	115.53	464,909
2022-04-12	121.64	124.77	120.13	124.41	119.84	435,994
2022-04-11	128.29	128.29	121.48	122.55	118.05	631,299
2022-04-08	133.15	134.87	127.58	128.33	123.61	658,626
2022-04-07	138.52	140.17	132.21	132.75	127.87	588,293
2022-04-06	138.93	139.60	135.72	139.07	133.96	482,888
2022-04-01	138.97	140.94	135.65	139.15	134.03	613,736
2022-03-31	146.38	147.57	138.26	139.97	134.83	853,997
2022-03-30	139.60	147.58	139.60	146.37	140.99	751,329
2022-03-29	138.15	142.68	136.70	139.26	134.14	380,091
2022-03-28	140.44	141.38	137.60	138.00	132.93	542,228
2022-03-25	148.99	148.99	140.48	140.54	135.37	842,133
2022-03-24	146.31	148.32	143.99	147.52	142.10	650,306
2022-03-23	138.25	148.99	135.85	146.89	141.49	1,310,298
2022-03-22	138.95	141.58	136.24	138.91	133.80	715,380
2022-03-21	128.19	140.00	128.09	139.53	134.40	1,470,287
2022-03-18	126.86	129.38	125.26	128.79	124.06	886,938
2022-03-17	118.79	130.87	118.78	126.86	122.20	1,360,253
2022-03-16	125.50	128.70	111.40	117.45	113.13	1,814,103
2022-03-15	127.52	129.30	124.91	124.91	120.32	672,286
2022-03-14	136.56	136.58	128.61	128.61	123.89	538,322
2022-03-11	131.95	137.28	130.87	136.71	131.69	652,693
2022-03-10	133.18	136.50	132.88	134.50	129.55	811,376
2022-03-09	132.26	133.77	125.17	128.86	124.12	728,472
2022-03-08	140.17	140.21	131.71	132.17	127.32	865,064
2022-03-07	144.97	144.97	138.26	139.06	133.95	810,259
2022-03-04	139.56	146.31	135.23	144.70	139.39	1,236,276
2022-03-03	138.26	140.87	138.09	139.68	134.55	755,386
2022-03-02	139.91	139.91	135.13	138.09	133.01	646,949
2022-03-01	140.75	142.28	138.93	140.27	135.11	753,780
2022-02-28	144.62	146.85	138.89	139.97	134.82	2,027,669
2022-02-25	133.56	146.32	133.56	144.50	139.19	2,342,028
2022-02-24	130.87	133.54	129.05	131.30	126.47	885,241
2022-02-23	127.21	131.35	126.85	130.91	126.10	659,085
2022-02-22	129.52	129.52	126.19	127.07	122.40	445,085
2022-02-21	131.48	132.20	128.97	129.93	125.16	639,935
2022-02-18	127.98	131.64	127.98	130.68	125.88	539,418
2022-02-17	133.41	133.41	129.83	129.97	125.19	613,459
2022-02-16	133.33	133.48	130.70	132.54	127.67	537,167
2022-02-15	126.48	135.25	125.13	132.89	128.00	1,183,785
2022-02-14	127.56	129.26	125.50	126.52	121.87	761,801
2022-02-11	130.88	131.83	127.66	129.09	124.35	761,933
2022-02-10	132.40	133.20	129.07	132.22	127.36	1,003,754
2022-02-09	127.85	132.55	126.63	132.46	127.60	954,924

← NewerPage 19 of 21 · 1,218 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.