MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	94.190	94.880	89.500	89.680	89.680	2,680,088
2026-07-16	92.930	95.780	91.930	94.200	94.200	2,350,941
2026-07-15	91.560	95.280	91.250	93.520	93.520	2,610,024
2026-07-14	88.560	92.120	88.250	92.100	92.100	1,800,530
2026-07-13	90.670	90.980	88.880	89.000	89.000	1,375,003
2026-07-10	89.220	91.980	88.170	90.070	90.070	1,810,937
2026-07-09	89.600	90.880	88.400	89.630	89.630	1,420,649
2026-07-08	90.750	91.540	88.600	89.820	89.820	1,438,855
2026-07-07	92.460	92.460	90.300	90.740	90.740	1,429,321
2026-07-06	93.660	94.200	91.930	92.750	92.750	1,724,317
2026-07-03	91.000	93.970	90.800	93.700	93.700	2,473,524
2026-07-02	90.470	92.480	90.050	90.490	90.490	1,744,095
2026-07-01	88.930	90.900	86.720	90.860	90.860	2,293,361
2026-06-30	89.700	89.800	87.520	88.640	88.640	1,916,318
2026-06-29	85.820	91.250	83.330	90.360	90.360	3,721,750
2026-06-26	88.590	88.850	85.800	86.080	86.080	1,342,127
2026-06-25	89.280	89.280	85.000	88.560	88.560	1,953,882
2026-06-24	90.480	91.250	88.000	89.340	89.340	1,615,249
2026-06-23	88.630	91.080	88.000	88.800	88.800	1,803,192
2026-06-22	88.000	88.880	84.530	88.480	88.480	2,653,548
2026-06-18	90.200	91.180	88.730	89.180	89.180	1,459,765
2026-06-17	89.530	90.170	89.000	89.370	89.370	1,306,750
2026-06-16	91.280	91.280	88.700	89.530	89.530	2,051,385
2026-06-15	93.000	94.270	89.880	91.220	91.220	2,389,197
2026-06-12	92.000	93.000	90.530	92.950	92.950	2,365,513
2026-06-11	91.520	92.190	89.720	91.420	91.420	1,647,405
2026-06-10	95.660	95.660	91.560	92.060	92.060	2,460,944
2026-06-09	97.880	97.880	95.520	95.860	95.860	1,337,628
2026-06-08	97.360	98.480	96.070	97.500	97.500	1,459,305
2026-06-05	99.260	99.290	98.110	98.600	98.600	1,098,200
2026-06-04	102.02	102.35	98.720	99.290	98.290	2,103,399
2026-06-03	103.97	104.82	101.57	102.45	101.42	1,933,190
2026-06-02	100.51	104.82	98.150	104.45	103.40	3,491,057
2026-06-01	102.10	102.50	100.19	100.50	99.488	1,473,877
2026-05-29	102.60	104.58	100.53	102.14	101.11	2,234,540
2026-05-28	103.88	104.88	101.52	102.62	102.62	1,857,392
2026-05-27	102.00	105.15	100.88	103.74	103.74	2,317,485
2026-05-26	101.50	102.66	99.820	102.10	102.10	1,946,464
2026-05-25	99.360	101.98	98.890	101.60	101.60	2,069,619
2026-05-22	100.88	101.30	98.360	99.370	99.370	1,996,404
2026-05-21	97.400	105.00	97.400	99.990	99.990	3,767,991
2026-05-20	99.190	99.450	97.220	97.290	97.290	1,766,798
2026-05-19	98.710	99.980	97.700	99.360	99.360	1,418,276
2026-05-18	103.34	103.34	98.720	99.100	99.100	3,390,679
2026-05-15	104.05	106.94	103.26	103.67	103.67	2,766,227
2026-05-14	105.99	106.11	102.59	103.99	103.99	2,140,829
2026-05-13	104.88	107.27	104.32	106.41	106.41	2,137,592
2026-05-12	105.07	105.47	103.32	105.15	105.15	2,168,943
2026-05-11	102.18	105.22	100.20	105.20	105.20	3,260,975
2026-05-08	101.21	102.93	100.90	101.68	101.68	1,766,423
2026-05-07	101.10	102.16	100.63	101.32	101.32	1,784,761
2026-05-06	102.60	102.60	99.980	100.79	100.79	2,726,268
2026-04-30	103.00	103.37	101.61	102.32	102.32	3,165,168
2026-04-29	99.120	99.950	98.220	99.090	99.090	1,536,971
2026-04-28	96.670	99.580	96.650	99.390	99.390	2,435,447
2026-04-27	98.090	99.210	96.610	96.650	96.650	1,972,487
2026-04-24	100.18	100.18	98.060	98.710	98.710	1,303,510
2026-04-23	99.780	100.76	99.010	100.20	100.20	1,739,445
2026-04-22	99.610	100.16	98.750	99.850	99.850	1,311,962
2026-04-21	99.500	100.60	98.560	99.620	99.620	1,393,999

← NewerPage 2 of 21 · 1,215 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.