MicroPort Endovascular MedTech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 115.03 | 116.00 | 111.01 | 111.16 | 111.16 | 2,533,692 |
| 2025-01-17 | 112.00 | 115.50 | 111.91 | 114.42 | 114.42 | 1,541,720 |
| 2025-01-16 | 111.72 | 114.22 | 110.74 | 112.45 | 112.45 | 1,263,145 |
| 2025-01-15 | 112.02 | 113.30 | 111.24 | 111.70 | 111.70 | 856,697 |
| 2025-01-14 | 108.20 | 113.50 | 107.81 | 112.60 | 112.60 | 2,044,250 |
| 2025-01-13 | 104.49 | 108.59 | 103.05 | 107.80 | 107.80 | 1,602,427 |
| 2025-01-10 | 105.30 | 107.37 | 104.58 | 105.28 | 105.28 | 1,317,910 |
| 2025-01-09 | 108.00 | 108.35 | 104.68 | 105.26 | 105.26 | 1,729,261 |
| 2025-01-08 | 110.24 | 110.31 | 106.68 | 108.54 | 108.54 | 1,460,501 |
| 2025-01-07 | 107.55 | 110.46 | 106.60 | 110.46 | 110.46 | 1,459,096 |
| 2025-01-06 | 109.30 | 109.52 | 106.80 | 107.69 | 107.69 | 1,615,954 |
| 2025-01-03 | 106.00 | 111.51 | 106.00 | 107.32 | 107.32 | 2,479,380 |
| 2025-01-02 | 109.57 | 110.80 | 105.00 | 105.80 | 105.80 | 2,469,092 |
| 2024-12-31 | 114.05 | 114.05 | 108.66 | 109.85 | 109.85 | 1,870,961 |
| 2024-12-30 | 115.06 | 116.60 | 113.12 | 113.30 | 113.30 | 1,422,439 |
| 2024-12-27 | 118.00 | 118.00 | 115.28 | 115.63 | 115.63 | 1,480,473 |
| 2024-12-26 | 119.19 | 119.85 | 117.00 | 117.81 | 117.81 | 1,398,525 |
| 2024-12-25 | 119.83 | 120.77 | 117.55 | 119.26 | 119.26 | 1,501,816 |
| 2024-12-24 | 115.63 | 119.74 | 115.53 | 119.10 | 119.10 | 1,961,802 |
| 2024-12-23 | 117.80 | 119.24 | 116.25 | 116.27 | 116.27 | 1,619,462 |
| 2024-12-20 | 113.08 | 120.90 | 113.00 | 118.29 | 118.29 | 3,018,097 |
| 2024-12-19 | 112.76 | 114.12 | 111.30 | 113.39 | 113.39 | 1,449,408 |
| 2024-12-18 | 114.00 | 115.77 | 112.80 | 114.22 | 114.22 | 1,517,764 |
| 2024-12-17 | 113.92 | 116.30 | 113.01 | 114.00 | 114.00 | 1,682,378 |
| 2024-12-16 | 116.41 | 118.46 | 113.20 | 113.92 | 113.92 | 2,108,985 |
| 2024-12-13 | 121.55 | 121.55 | 116.20 | 116.42 | 116.42 | 3,075,623 |
| 2024-12-12 | 116.34 | 123.20 | 115.51 | 121.75 | 121.75 | 4,669,765 |
| 2024-12-11 | 110.61 | 119.30 | 110.61 | 117.45 | 117.45 | 4,949,555 |
| 2024-12-10 | 113.00 | 114.00 | 111.01 | 111.14 | 111.14 | 3,174,989 |
| 2024-12-09 | 110.81 | 112.50 | 108.52 | 109.48 | 109.48 | 1,809,747 |
| 2024-12-06 | 110.01 | 112.70 | 108.74 | 111.03 | 111.03 | 3,812,684 |
| 2024-12-05 | 103.58 | 111.10 | 103.58 | 109.99 | 109.99 | 8,092,131 |
| 2024-12-04 | 102.00 | 102.74 | 100.62 | 101.00 | 101.00 | 1,915,856 |
| 2024-12-03 | 101.00 | 104.00 | 98.600 | 103.00 | 103.00 | 4,705,665 |
| 2024-12-02 | 106.61 | 107.49 | 105.40 | 106.15 | 106.15 | 2,100,233 |
| 2024-11-29 | 103.00 | 105.94 | 103.00 | 105.36 | 105.36 | 1,892,500 |
| 2024-11-28 | 104.00 | 104.25 | 103.14 | 103.41 | 103.41 | 1,136,768 |
| 2024-11-27 | 103.08 | 104.30 | 100.81 | 104.26 | 104.26 | 1,582,964 |
| 2024-11-26 | 102.80 | 104.95 | 101.96 | 103.04 | 103.04 | 1,512,336 |
| 2024-11-25 | 103.00 | 103.94 | 100.88 | 102.95 | 102.95 | 1,485,164 |
| 2024-11-22 | 108.01 | 108.60 | 102.44 | 102.44 | 102.44 | 2,776,447 |
| 2024-11-21 | 108.87 | 110.29 | 107.17 | 108.01 | 108.01 | 2,352,093 |
| 2024-11-20 | 104.40 | 109.99 | 103.95 | 108.88 | 108.88 | 3,844,586 |
| 2024-11-19 | 102.98 | 105.30 | 102.35 | 104.59 | 104.59 | 2,168,493 |
| 2024-11-18 | 103.60 | 105.12 | 102.16 | 102.36 | 102.36 | 2,369,897 |
| 2024-11-15 | 105.20 | 106.38 | 103.35 | 103.58 | 103.58 | 2,550,367 |
| 2024-11-14 | 110.10 | 110.30 | 104.53 | 105.20 | 105.20 | 3,782,886 |
| 2024-11-13 | 112.37 | 115.00 | 108.92 | 110.44 | 110.44 | 4,074,161 |
| 2024-11-12 | 107.95 | 116.47 | 107.59 | 111.69 | 111.69 | 7,005,310 |
| 2024-11-11 | 103.54 | 107.85 | 102.78 | 107.53 | 107.53 | 4,091,311 |
| 2024-11-08 | 106.20 | 106.51 | 103.30 | 103.54 | 103.54 | 3,698,041 |
| 2024-11-07 | 101.70 | 105.68 | 101.60 | 105.68 | 105.68 | 3,952,544 |
| 2024-11-06 | 102.60 | 105.50 | 101.80 | 102.50 | 102.50 | 3,787,157 |
| 2024-11-05 | 99.500 | 103.10 | 98.500 | 102.46 | 102.46 | 4,122,297 |
| 2024-11-04 | 99.000 | 101.93 | 98.000 | 99.080 | 99.080 | 3,223,876 |
| 2024-11-01 | 99.390 | 100.58 | 97.580 | 98.060 | 98.060 | 2,876,425 |
| 2024-10-31 | 99.420 | 100.77 | 98.890 | 99.400 | 99.400 | 3,306,984 |
| 2024-10-30 | 98.390 | 100.94 | 98.000 | 99.870 | 99.870 | 6,354,310 |
| 2024-10-29 | 107.44 | 107.88 | 103.96 | 103.96 | 103.96 | 3,049,586 |
| 2024-10-28 | 105.50 | 107.64 | 104.55 | 107.10 | 107.10 | 2,643,874 |
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.