MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	102.59	102.95	101.40	102.55	102.55	1,963,500
2025-07-18	102.00	103.33	101.00	102.96	102.96	3,146,084
2025-07-17	97.110	103.01	96.430	101.99	101.99	4,862,658
2025-07-16	98.090	98.960	96.400	97.040	97.040	2,502,817
2025-07-15	98.300	101.30	97.100	98.650	98.650	5,220,063
2025-07-14	96.190	96.640	94.780	94.900	94.900	1,116,525
2025-07-11	94.690	96.880	93.610	95.920	95.920	2,439,512
2025-07-10	92.500	94.690	92.210	94.690	94.690	1,651,010
2025-07-09	92.860	93.550	92.300	93.120	93.120	1,272,851
2025-07-08	92.000	93.190	92.000	92.850	92.850	1,209,525
2025-07-07	95.090	95.090	91.850	92.060	92.060	2,209,331
2025-07-04	95.300	96.090	94.020	94.640	94.640	2,232,984
2025-07-03	94.580	96.890	94.580	95.270	95.270	2,198,126
2025-07-02	94.060	96.910	94.060	94.540	94.540	3,216,391
2025-07-01	88.420	97.480	88.050	95.510	95.510	6,709,124
2025-06-30	87.500	88.470	87.410	88.420	88.420	1,168,737
2025-06-27	87.890	88.260	87.360	87.480	87.480	894,272
2025-06-26	88.680	88.770	87.560	87.640	87.640	1,320,126
2025-06-25	88.100	88.800	87.310	88.670	88.670	1,143,827
2025-06-24	87.180	88.350	87.180	87.890	87.890	1,092,879
2025-06-23	85.530	87.900	85.440	87.090	87.090	1,311,017
2025-06-20	86.140	86.460	85.450	85.530	85.530	1,056,228
2025-06-19	87.290	87.310	85.700	86.000	86.000	1,292,145
2025-06-18	89.050	89.260	86.480	87.150	87.150	1,710,055
2025-06-17	88.960	90.250	88.550	89.050	89.050	1,144,787
2025-06-16	88.330	90.470	88.100	88.960	88.960	1,007,055
2025-06-13	90.170	90.720	88.150	88.460	88.460	2,028,401
2025-06-12	89.600	91.480	89.300	90.920	90.920	1,748,671
2025-06-11	90.430	90.880	89.550	89.690	89.690	1,137,857
2025-06-10	89.580	92.000	88.580	89.950	89.950	2,534,141
2025-06-09	87.890	89.660	87.300	89.230	89.230	1,688,321
2025-06-06	88.460	88.880	87.020	87.430	87.430	1,285,345
2025-06-05	89.860	89.890	88.370	88.800	88.800	1,352,434
2025-06-04	89.870	90.200	89.340	89.850	89.850	1,152,112
2025-06-03	87.500	90.220	87.020	90.000	90.000	2,230,920
2025-05-30	88.250	88.980	87.610	87.940	87.940	1,312,145
2025-05-29	86.760	88.280	86.300	88.000	88.000	1,510,340
2025-05-28	86.380	86.970	86.030	86.510	86.510	576,616
2025-05-27	86.710	87.000	85.880	86.450	86.450	711,982
2025-05-26	86.400	86.860	85.800	86.810	86.810	775,419
2025-05-23	86.830	87.600	86.300	86.430	86.430	867,617
2025-05-22	87.800	87.900	86.600	86.640	86.640	869,204
2025-05-21	88.140	88.870	87.710	87.830	87.830	968,488
2025-05-20	86.930	89.230	86.710	88.710	88.710	1,963,526
2025-05-19	85.050	87.100	84.100	86.940	86.940	1,568,623
2025-05-16	85.500	85.550	84.890	85.060	85.060	874,981
2025-05-15	86.890	86.890	85.350	85.350	85.350	1,102,243
2025-05-14	86.240	87.120	85.650	86.920	86.920	1,043,559
2025-05-13	87.480	87.500	86.120	86.270	86.270	1,159,156
2025-05-12	86.390	86.510	85.510	86.330	86.330	1,111,836
2025-05-09	86.410	86.800	85.660	85.840	85.840	838,412
2025-05-08	85.580	86.860	85.500	86.580	86.580	998,370
2025-05-07	86.500	87.660	85.600	86.070	86.070	1,224,565
2025-05-06	85.400	86.070	85.040	86.030	86.030	1,032,639
2025-04-30	83.690	85.100	83.690	84.470	84.470	1,138,558
2025-04-29	83.010	84.300	83.010	83.750	83.750	895,457
2025-04-28	85.320	85.590	83.040	83.150	83.150	1,872,524
2025-04-25	85.430	86.060	85.020	85.630	85.630	889,034
2025-04-24	86.340	86.950	85.280	85.410	85.410	1,527,859
2025-04-23	87.450	87.800	86.350	86.500	86.500	1,351,426

← NewerPage 6 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.