MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	98.490	99.490	98.090	99.230	99.230	1,311,886
2026-04-17	102.10	102.20	98.530	98.690	98.690	2,481,255
2026-04-16	101.09	101.20	99.970	100.53	100.53	1,620,373
2026-04-15	101.50	102.30	100.81	101.10	101.10	1,897,199
2026-04-14	101.00	101.19	99.520	100.95	100.95	1,652,284
2026-04-13	101.67	101.71	99.520	100.07	100.07	1,853,717
2026-04-10	101.50	103.68	101.04	102.47	102.47	2,448,763
2026-04-09	103.42	103.55	100.61	100.82	100.82	1,856,374
2026-04-08	103.70	104.33	103.00	104.00	104.00	1,856,160
2026-04-07	100.60	103.38	98.780	101.43	101.43	1,992,229
2026-04-03	102.44	102.85	99.400	99.680	99.680	2,015,140
2026-04-02	104.95	104.95	101.99	102.58	102.58	1,680,216
2026-04-01	103.00	105.28	102.28	104.85	104.85	2,805,642
2026-03-31	106.00	107.00	101.37	101.54	101.54	3,204,645
2026-03-30	103.75	107.10	103.02	106.01	106.01	2,009,117
2026-03-27	101.60	105.58	101.60	104.58	104.58	1,966,083
2026-03-26	105.90	107.58	102.20	102.65	102.65	2,149,119
2026-03-25	107.80	109.08	105.60	106.00	106.00	2,129,121
2026-03-24	103.60	105.80	102.26	105.70	105.70	2,105,636
2026-03-23	104.88	105.47	100.79	102.00	102.00	2,614,050
2026-03-20	108.88	110.30	105.07	105.07	105.07	2,278,973
2026-03-19	108.10	109.65	107.00	107.54	107.54	2,169,721
2026-03-18	107.77	110.37	106.51	109.66	109.66	2,195,154
2026-03-17	108.66	110.28	107.52	107.62	107.62	1,884,873
2026-03-16	108.00	110.36	107.08	110.36	110.36	2,013,598
2026-03-13	109.94	111.13	107.00	107.25	107.25	2,364,310
2026-03-12	111.50	111.50	108.38	110.36	110.36	1,948,940
2026-03-11	109.70	112.95	109.06	111.60	111.60	3,108,871
2026-03-10	105.82	110.79	104.51	109.95	109.95	3,256,315
2026-03-09	105.25	105.30	102.25	104.31	104.31	3,280,048
2026-03-06	108.16	109.68	106.01	107.38	107.38	2,225,433
2026-03-05	109.40	113.37	107.46	108.55	108.55	4,420,527
2026-03-04	108.80	110.37	106.66	107.51	107.51	3,358,640
2026-03-03	111.80	116.00	108.88	109.38	109.38	5,159,139
2026-03-02	107.80	113.77	105.89	111.80	111.80	7,929,882
2026-02-27	101.29	101.60	100.12	101.50	101.50	894,854
2026-02-26	101.81	102.09	100.72	101.62	101.62	958,988
2026-02-25	97.410	102.50	97.120	101.60	101.60	2,420,651
2026-02-24	97.340	97.640	96.580	97.500	97.500	1,064,657
2026-02-13	98.190	98.370	96.950	96.950	96.950	876,831
2026-02-12	99.800	99.800	98.140	98.200	98.200	1,006,896
2026-02-11	98.950	100.00	98.560	98.810	98.810	826,148
2026-02-10	98.440	99.680	97.600	99.010	99.010	1,070,527
2026-02-09	98.200	98.860	97.750	98.300	98.300	942,106
2026-02-06	99.390	99.690	97.930	97.980	97.980	1,181,334
2026-02-05	98.500	99.820	97.690	99.250	99.250	2,245,666
2026-02-04	95.800	98.470	95.400	97.630	97.630	2,047,827
2026-02-03	92.580	96.770	92.580	96.500	96.500	2,242,489
2026-02-02	94.370	95.490	92.170	92.300	92.300	1,648,990
2026-01-30	94.260	95.500	92.810	95.030	95.030	1,928,378
2026-01-29	93.530	95.780	92.630	94.720	94.720	2,160,095
2026-01-28	95.790	95.790	94.000	94.000	94.000	1,587,360
2026-01-27	96.250	96.530	93.530	95.600	95.600	1,891,247
2026-01-26	98.330	99.000	95.320	96.300	96.300	2,455,826
2026-01-23	96.150	98.670	95.810	98.100	98.100	1,774,067
2026-01-22	96.500	97.160	95.800	96.060	96.060	1,322,342
2026-01-21	95.610	97.380	95.500	96.490	96.490	1,225,581
2026-01-20	97.000	97.730	95.370	95.900	95.900	1,580,434
2026-01-19	97.930	98.500	96.660	96.730	96.730	1,446,325
2026-01-16	99.400	100.28	97.670	97.980	97.980	1,851,925

← NewerPage 3 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.