MicroPort Endovascular MedTech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 101.70 | 105.27 | 101.70 | 104.38 | 104.38 | 1,426,825 |
| 2025-10-20 | 102.70 | 103.25 | 101.70 | 102.05 | 102.05 | 919,199 |
| 2025-10-17 | 104.99 | 105.26 | 101.68 | 101.74 | 101.74 | 1,528,664 |
| 2025-10-16 | 106.01 | 107.39 | 104.73 | 105.28 | 105.28 | 1,462,742 |
| 2025-10-15 | 106.50 | 106.99 | 105.21 | 106.36 | 106.36 | 1,559,125 |
| 2025-10-14 | 107.63 | 109.15 | 105.86 | 106.50 | 106.50 | 1,692,092 |
| 2025-10-13 | 104.65 | 108.95 | 104.03 | 107.63 | 107.63 | 1,803,893 |
| 2025-10-10 | 112.72 | 113.95 | 110.16 | 110.58 | 110.58 | 1,563,825 |
| 2025-10-09 | 112.69 | 113.24 | 111.00 | 112.72 | 112.72 | 2,081,381 |
| 2025-09-30 | 108.22 | 113.33 | 108.06 | 111.60 | 111.60 | 2,116,304 |
| 2025-09-29 | 108.78 | 108.80 | 106.36 | 108.22 | 108.22 | 1,486,980 |
| 2025-09-26 | 112.00 | 112.85 | 108.74 | 108.99 | 108.99 | 1,741,554 |
| 2025-09-25 | 108.73 | 114.10 | 108.10 | 111.95 | 111.95 | 3,675,321 |
| 2025-09-24 | 106.32 | 109.39 | 105.62 | 109.06 | 109.06 | 2,329,434 |
| 2025-09-23 | 107.81 | 109.80 | 104.75 | 106.16 | 106.16 | 2,503,784 |
| 2025-09-22 | 107.50 | 109.28 | 106.68 | 107.48 | 107.48 | 1,647,275 |
| 2025-09-19 | 106.90 | 108.88 | 106.00 | 106.08 | 106.08 | 1,935,632 |
| 2025-09-18 | 108.18 | 110.45 | 106.01 | 106.62 | 106.62 | 2,412,754 |
| 2025-09-17 | 108.16 | 110.36 | 107.66 | 108.18 | 108.18 | 1,823,212 |
| 2025-09-16 | 108.00 | 109.45 | 107.66 | 108.63 | 108.63 | 1,448,447 |
| 2025-09-15 | 108.21 | 109.68 | 107.45 | 108.01 | 108.01 | 1,560,181 |
| 2025-09-12 | 110.27 | 110.80 | 108.36 | 108.69 | 108.69 | 2,319,347 |
| 2025-09-11 | 110.00 | 110.69 | 107.00 | 110.69 | 110.69 | 2,060,269 |
| 2025-09-10 | 109.77 | 111.50 | 109.50 | 110.13 | 110.13 | 1,444,330 |
| 2025-09-09 | 113.96 | 113.99 | 109.75 | 110.50 | 110.50 | 2,005,396 |
| 2025-09-08 | 107.50 | 114.00 | 107.00 | 113.13 | 113.13 | 4,204,422 |
| 2025-09-05 | 105.00 | 106.88 | 104.46 | 106.80 | 106.80 | 2,547,076 |
| 2025-09-04 | 108.25 | 108.55 | 102.96 | 104.69 | 104.69 | 2,648,759 |
| 2025-09-03 | 109.00 | 109.76 | 107.38 | 107.95 | 107.95 | 2,215,535 |
| 2025-09-02 | 110.18 | 111.50 | 107.03 | 108.16 | 108.16 | 2,648,382 |
| 2025-09-01 | 108.58 | 110.33 | 108.03 | 109.92 | 109.92 | 2,784,702 |
| 2025-08-29 | 110.50 | 110.70 | 107.88 | 108.58 | 108.58 | 3,008,989 |
| 2025-08-28 | 112.10 | 113.13 | 107.20 | 110.18 | 110.18 | 5,307,592 |
| 2025-08-27 | 115.50 | 118.67 | 112.00 | 112.10 | 112.10 | 5,983,146 |
| 2025-08-26 | 119.00 | 121.97 | 117.91 | 118.28 | 118.28 | 2,339,549 |
| 2025-08-25 | 121.03 | 121.99 | 116.80 | 119.19 | 119.19 | 4,301,219 |
| 2025-08-22 | 120.51 | 121.84 | 119.77 | 121.10 | 121.10 | 1,501,426 |
| 2025-08-21 | 120.00 | 124.30 | 120.00 | 121.45 | 121.45 | 2,070,477 |
| 2025-08-20 | 116.41 | 121.00 | 115.31 | 120.28 | 120.28 | 2,628,345 |
| 2025-08-19 | 119.34 | 120.10 | 115.99 | 116.72 | 116.72 | 2,401,943 |
| 2025-08-18 | 118.00 | 121.11 | 116.36 | 119.40 | 119.40 | 2,852,745 |
| 2025-08-15 | 117.00 | 119.60 | 115.95 | 118.01 | 118.01 | 2,493,726 |
| 2025-08-14 | 120.50 | 121.02 | 115.51 | 115.70 | 115.70 | 2,990,388 |
| 2025-08-13 | 119.30 | 121.97 | 119.30 | 121.03 | 121.03 | 2,957,924 |
| 2025-08-12 | 118.21 | 123.17 | 118.21 | 120.00 | 120.00 | 4,192,045 |
| 2025-08-11 | 112.22 | 120.57 | 111.67 | 118.17 | 118.17 | 4,921,105 |
| 2025-08-08 | 109.20 | 113.32 | 108.70 | 110.99 | 110.99 | 2,712,539 |
| 2025-08-07 | 110.99 | 112.99 | 109.01 | 109.63 | 109.63 | 2,122,000 |
| 2025-08-06 | 112.32 | 113.19 | 109.89 | 110.53 | 110.53 | 1,684,183 |
| 2025-08-05 | 112.20 | 114.45 | 110.65 | 111.89 | 111.89 | 2,243,725 |
| 2025-08-04 | 109.20 | 114.35 | 108.22 | 113.44 | 113.44 | 2,952,115 |
| 2025-08-01 | 110.22 | 113.03 | 109.22 | 109.70 | 109.70 | 2,064,287 |
| 2025-07-31 | 111.80 | 115.34 | 109.56 | 110.25 | 110.25 | 3,767,828 |
| 2025-07-30 | 113.43 | 116.10 | 111.48 | 111.61 | 111.61 | 3,337,789 |
| 2025-07-29 | 111.36 | 114.14 | 108.78 | 113.99 | 113.99 | 3,005,286 |
| 2025-07-28 | 114.00 | 115.50 | 110.50 | 111.49 | 111.49 | 3,202,595 |
| 2025-07-25 | 110.20 | 112.50 | 110.20 | 111.74 | 111.74 | 4,990,376 |
| 2025-07-24 | 101.77 | 111.80 | 101.26 | 109.07 | 109.07 | 5,827,157 |
| 2025-07-23 | 99.880 | 103.82 | 99.880 | 101.93 | 101.93 | 2,701,121 |
| 2025-07-22 | 102.52 | 102.52 | 99.850 | 100.28 | 100.28 | 2,495,613 |
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.