MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	98.990	100.89	98.250	99.060	99.060	1,598,543
2026-01-14	98.460	102.45	98.120	99.350	99.350	3,210,146
2026-01-13	98.470	100.25	98.180	98.820	98.820	2,639,254
2026-01-12	98.530	99.580	97.310	98.440	98.440	2,001,805
2026-01-09	96.730	98.130	96.300	97.940	97.940	1,752,049
2026-01-08	96.130	97.780	95.810	96.730	96.730	1,670,844
2026-01-07	96.120	97.180	95.330	96.110	96.110	1,578,083
2026-01-06	95.840	97.470	95.010	96.180	96.180	1,688,180
2026-01-05	91.660	95.880	91.660	95.840	95.840	2,456,434
2025-12-31	91.000	91.990	91.000	91.660	91.660	806,132
2025-12-30	92.200	92.500	91.180	91.600	91.600	1,099,031
2025-12-29	92.990	93.800	92.300	92.530	92.530	1,072,717
2025-12-26	93.310	94.280	93.210	93.430	93.430	989,456
2025-12-25	92.780	94.060	92.370	93.880	93.880	989,162
2025-12-24	91.900	92.550	91.070	92.550	92.550	754,978
2025-12-23	92.840	92.870	91.300	91.470	91.470	930,184
2025-12-22	92.880	93.270	92.450	92.760	92.760	741,658
2025-12-19	92.580	93.250	92.180	92.800	92.800	822,287
2025-12-18	92.530	92.770	91.720	92.490	92.490	793,950
2025-12-17	90.600	92.730	90.410	92.540	92.540	1,017,136
2025-12-16	90.920	91.550	90.640	90.710	90.710	965,625
2025-12-15	90.880	91.860	90.800	91.050	91.050	783,992
2025-12-12	90.310	91.480	89.360	91.350	91.350	1,265,759
2025-12-11	91.740	92.000	90.280	90.290	90.290	1,205,124
2025-12-10	91.600	91.870	90.550	91.620	91.620	811,008
2025-12-09	92.710	93.080	91.400	91.420	91.420	899,597
2025-12-08	93.600	93.920	93.000	93.100	93.100	889,749
2025-12-05	92.450	93.180	91.510	93.180	93.180	867,340
2025-12-04	92.380	93.000	91.600	92.000	92.000	1,083,370
2025-12-03	92.430	93.660	91.780	92.110	92.110	930,884
2025-12-02	93.450	93.690	92.040	92.150	92.150	863,635
2025-12-01	93.670	93.920	93.010	93.650	93.650	852,752
2025-11-28	93.250	93.690	92.400	93.480	93.480	604,080
2025-11-27	92.820	93.790	92.560	92.980	92.980	776,875
2025-11-26	93.180	93.820	92.700	93.000	93.000	762,272
2025-11-25	92.600	94.480	92.600	93.130	93.130	1,034,431
2025-11-24	91.250	93.320	91.200	92.790	92.790	962,018
2025-11-21	93.690	94.450	91.230	91.250	91.250	1,895,632
2025-11-20	96.000	96.880	94.030	94.090	94.090	1,454,905
2025-11-19	97.200	98.130	94.790	95.560	95.560	1,916,006
2025-11-18	98.950	99.310	97.070	97.400	97.400	1,194,292
2025-11-17	102.31	102.94	98.630	98.950	98.950	1,773,218
2025-11-14	101.31	105.94	101.31	102.25	102.25	2,035,722
2025-11-13	101.20	102.41	100.71	101.99	101.99	1,394,361
2025-11-12	100.43	102.66	100.28	101.25	101.25	1,700,917
2025-11-11	99.480	101.31	98.890	100.90	100.90	1,673,765
2025-11-10	97.510	99.700	97.500	99.480	99.480	1,964,893
2025-11-07	99.190	99.190	96.850	97.730	97.730	1,358,289
2025-11-06	98.400	99.150	98.000	98.820	98.820	886,033
2025-11-05	98.590	99.990	98.080	98.150	98.150	1,597,052
2025-11-04	101.98	102.20	99.030	99.340	99.340	1,653,580
2025-11-03	102.00	103.86	101.00	102.25	102.25	1,571,304
2025-10-31	100.24	103.10	99.010	101.89	101.89	2,072,121
2025-10-30	102.00	103.55	99.990	100.00	100.00	4,505,041
2025-10-29	104.00	105.75	102.83	105.42	105.42	1,358,752
2025-10-28	105.00	105.68	103.80	104.08	104.08	1,083,132
2025-10-27	104.98	106.39	104.36	105.00	105.00	1,188,091
2025-10-24	103.95	105.50	103.95	104.64	104.64	1,079,955
2025-10-23	103.86	103.95	102.30	103.95	103.95	934,652
2025-10-22	104.30	104.99	103.67	103.89	103.89	679,755

← NewerPage 4 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.