MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	87.450	87.800	86.350	86.500	86.500	1,351,426
2025-04-22	86.760	88.340	85.820	87.110	87.110	1,367,243
2025-04-21	86.200	87.260	85.350	86.760	86.760	1,526,664
2025-04-18	86.850	88.450	86.360	86.560	86.560	858,962
2025-04-17	85.900	87.680	85.750	86.850	86.850	1,176,116
2025-04-16	88.680	88.680	85.600	86.310	86.310	2,130,656
2025-04-15	89.020	89.280	87.040	88.850	88.850	1,644,584
2025-04-14	90.650	92.990	88.950	89.020	89.020	1,997,868
2025-04-11	89.010	90.160	88.030	89.030	89.030	1,983,542
2025-04-10	88.600	92.850	88.600	89.240	89.240	2,913,507
2025-04-09	85.500	88.130	81.810	87.460	87.460	3,057,022
2025-04-08	90.500	93.490	85.000	87.180	87.180	4,550,085
2025-04-07	94.000	97.880	85.060	90.040	90.040	5,943,937
2025-04-03	97.110	99.390	96.510	97.520	97.520	3,383,272
2025-04-02	91.980	100.11	91.500	98.390	98.390	6,690,366
2025-04-01	90.600	93.290	90.300	91.980	91.980	1,916,174
2025-03-31	91.310	91.860	89.590	90.110	90.110	1,824,485
2025-03-28	93.600	94.560	92.300	92.300	92.300	1,903,483
2025-03-27	92.000	94.300	91.000	93.610	93.610	1,882,375
2025-03-26	91.840	92.520	91.500	92.100	92.100	971,974
2025-03-25	90.150	92.190	89.880	92.000	92.000	1,679,492
2025-03-24	92.090	92.560	89.500	90.210	90.210	2,188,529
2025-03-21	93.080	93.520	92.080	92.120	92.120	1,247,658
2025-03-20	94.510	94.880	93.010	93.070	93.070	1,407,936
2025-03-19	94.840	95.270	94.000	94.450	94.450	1,392,933
2025-03-18	94.980	95.220	94.230	94.830	94.830	1,514,602
2025-03-17	93.590	95.100	93.450	94.660	94.660	2,387,990
2025-03-14	92.620	93.410	92.010	93.250	93.250	2,460,727
2025-03-13	92.580	93.200	91.890	92.190	92.190	1,221,875
2025-03-12	92.680	93.300	92.120	92.580	92.580	1,406,738
2025-03-11	92.410	92.890	91.710	92.590	92.590	1,430,554
2025-03-10	92.770	93.390	92.340	92.980	92.980	1,365,176
2025-03-07	93.030	93.050	92.210	92.500	92.500	1,686,925
2025-03-06	92.230	93.850	92.060	93.220	93.220	2,298,031
2025-03-05	92.500	92.620	91.510	92.030	92.030	1,322,947
2025-03-04	91.210	93.340	91.210	92.700	92.700	1,832,943
2025-03-03	92.180	92.910	91.520	91.820	91.820	2,222,562
2025-02-28	94.010	94.380	91.610	92.050	92.050	3,599,337
2025-02-27	95.000	96.330	93.840	94.800	94.800	3,681,666
2025-02-26	95.910	96.110	93.010	95.000	95.000	5,096,725
2025-02-25	105.31	106.50	95.020	96.050	96.050	9,623,816
2025-02-24	107.86	108.67	105.30	106.07	106.07	2,201,594
2025-02-21	108.00	109.88	106.66	108.18	108.18	2,215,833
2025-02-20	105.55	108.98	105.00	107.83	107.83	2,054,803
2025-02-19	105.00	105.94	103.36	105.70	105.70	1,456,387
2025-02-18	107.49	107.59	105.00	105.34	105.34	1,508,321
2025-02-17	108.00	110.83	107.03	107.20	107.20	1,945,922
2025-02-14	105.30	108.13	105.30	107.68	107.68	1,480,026
2025-02-13	106.90	107.20	105.52	105.53	105.53	1,111,482
2025-02-12	106.58	107.28	105.70	107.21	107.21	1,009,672
2025-02-11	108.69	109.29	106.50	106.64	106.64	1,302,789
2025-02-10	107.95	109.19	106.33	108.69	108.69	1,566,969
2025-02-07	106.15	108.88	105.71	108.01	108.01	1,762,937
2025-02-06	104.26	106.47	103.61	106.15	106.15	1,362,135
2025-02-05	106.03	106.48	103.64	104.24	104.24	1,244,295
2025-01-27	106.70	107.59	105.22	105.31	105.31	1,079,170
2025-01-24	104.54	107.88	104.26	106.40	106.40	1,747,113
2025-01-23	105.95	106.49	104.50	104.50	104.50	1,323,174
2025-01-22	108.00	108.00	103.71	105.12	105.12	2,905,905
2025-01-21	108.61	110.95	106.80	108.10	108.10	2,340,071

← NewerPage 7 of 21 · 1,213 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.