MicroPort Endovascular MedTech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 105.38 | 107.70 | 102.88 | 106.91 | 106.91 | 3,538,282 |
| 2024-10-24 | 105.00 | 109.50 | 104.50 | 105.92 | 105.92 | 4,018,632 |
| 2024-10-23 | 103.75 | 106.30 | 103.00 | 104.90 | 104.90 | 3,348,637 |
| 2024-10-22 | 102.03 | 104.62 | 101.86 | 103.75 | 103.75 | 3,421,420 |
| 2024-10-21 | 103.01 | 104.80 | 101.10 | 102.19 | 102.19 | 4,776,906 |
| 2024-10-18 | 97.010 | 105.10 | 96.300 | 102.31 | 102.31 | 5,149,528 |
| 2024-10-17 | 98.160 | 100.04 | 96.830 | 97.030 | 97.030 | 2,729,903 |
| 2024-10-16 | 99.000 | 100.55 | 97.000 | 97.950 | 97.950 | 3,515,606 |
| 2024-10-15 | 102.80 | 104.88 | 100.68 | 100.68 | 100.68 | 3,279,943 |
| 2024-10-14 | 103.58 | 103.99 | 99.550 | 103.28 | 103.28 | 4,075,076 |
| 2024-10-11 | 110.50 | 111.46 | 101.14 | 102.79 | 102.79 | 5,539,678 |
| 2024-10-10 | 113.00 | 116.49 | 110.01 | 111.82 | 111.82 | 4,976,183 |
| 2024-10-09 | 122.00 | 122.80 | 110.50 | 111.01 | 111.01 | 8,526,967 |
| 2024-10-08 | 135.58 | 135.58 | 120.00 | 128.30 | 128.30 | 10,832,530 |
| 2024-09-30 | 100.00 | 113.05 | 98.500 | 113.00 | 113.00 | 8,177,094 |
| 2024-09-27 | 90.590 | 96.680 | 90.590 | 94.980 | 94.980 | 2,611,934 |
| 2024-09-26 | 84.270 | 89.160 | 83.670 | 89.120 | 89.120 | 2,589,339 |
| 2024-09-25 | 85.130 | 87.000 | 84.300 | 84.410 | 84.410 | 2,220,823 |
| 2024-09-24 | 80.480 | 84.150 | 79.960 | 84.120 | 84.120 | 2,022,751 |
| 2024-09-23 | 80.070 | 80.870 | 79.340 | 79.810 | 79.810 | 798,584 |
| 2024-09-20 | 80.980 | 81.000 | 79.580 | 80.050 | 80.050 | 1,086,662 |
| 2024-09-19 | 80.400 | 82.480 | 79.500 | 80.770 | 80.770 | 1,359,918 |
| 2024-09-18 | 80.700 | 81.000 | 79.280 | 79.850 | 79.850 | 842,739 |
| 2024-09-13 | 83.120 | 83.590 | 80.610 | 80.710 | 80.710 | 1,394,935 |
| 2024-09-12 | 83.500 | 84.300 | 83.130 | 83.250 | 83.250 | 1,121,196 |
| 2024-09-11 | 81.310 | 84.140 | 81.310 | 83.420 | 83.420 | 1,542,505 |
| 2024-09-10 | 80.000 | 82.260 | 79.800 | 81.860 | 81.860 | 1,180,193 |
| 2024-09-09 | 80.630 | 81.370 | 79.630 | 80.080 | 80.080 | 1,096,213 |
| 2024-09-06 | 82.250 | 82.250 | 80.500 | 80.550 | 80.550 | 1,118,900 |
| 2024-09-05 | 81.470 | 82.860 | 81.470 | 82.180 | 82.180 | 1,114,120 |
| 2024-09-04 | 82.160 | 83.300 | 81.590 | 81.640 | 81.640 | 1,506,303 |
| 2024-09-03 | 82.820 | 83.670 | 82.020 | 82.160 | 82.160 | 1,729,005 |
| 2024-09-02 | 86.100 | 86.240 | 82.260 | 82.260 | 82.260 | 2,514,924 |
| 2024-08-30 | 85.270 | 87.820 | 85.270 | 86.250 | 86.250 | 2,450,756 |
| 2024-08-29 | 82.440 | 85.980 | 82.440 | 85.260 | 85.260 | 2,251,176 |
| 2024-08-28 | 83.000 | 83.660 | 82.230 | 82.790 | 82.790 | 1,574,469 |
| 2024-08-27 | 81.500 | 84.230 | 80.580 | 83.160 | 83.160 | 2,626,739 |
| 2024-08-26 | 81.510 | 83.500 | 80.300 | 82.000 | 82.000 | 2,125,127 |
| 2024-08-23 | 79.980 | 81.690 | 79.660 | 81.000 | 81.000 | 1,527,389 |
| 2024-08-22 | 81.490 | 81.570 | 78.620 | 80.270 | 80.270 | 3,858,384 |
| 2024-08-21 | 83.000 | 84.130 | 80.530 | 81.330 | 81.330 | 4,044,759 |
| 2024-08-20 | 89.000 | 89.500 | 82.010 | 83.250 | 83.250 | 7,748,755 |
| 2024-08-19 | 95.600 | 97.570 | 95.360 | 96.680 | 96.680 | 902,192 |
| 2024-08-16 | 95.800 | 96.200 | 94.800 | 95.610 | 95.610 | 643,672 |
| 2024-08-15 | 95.400 | 96.920 | 94.830 | 95.600 | 95.600 | 990,155 |
| 2024-08-14 | 96.930 | 96.930 | 95.200 | 95.320 | 95.320 | 826,545 |
| 2024-08-13 | 96.480 | 97.050 | 95.580 | 96.990 | 96.990 | 907,844 |
| 2024-08-12 | 97.600 | 98.680 | 96.120 | 96.520 | 96.520 | 1,523,682 |
| 2024-08-09 | 99.070 | 100.47 | 97.770 | 97.890 | 97.890 | 1,147,291 |
| 2024-08-08 | 97.800 | 100.43 | 97.610 | 99.010 | 99.010 | 1,359,970 |
| 2024-08-07 | 98.580 | 99.090 | 97.530 | 98.070 | 98.070 | 987,696 |
| 2024-08-06 | 98.440 | 100.11 | 97.900 | 99.000 | 99.000 | 1,276,991 |
| 2024-08-05 | 97.480 | 100.30 | 97.020 | 97.800 | 97.800 | 1,692,552 |
| 2024-08-02 | 98.170 | 101.28 | 97.620 | 98.000 | 98.000 | 1,963,536 |
| 2024-08-01 | 99.980 | 101.28 | 98.030 | 98.890 | 98.890 | 1,385,520 |
| 2024-07-31 | 95.100 | 100.16 | 94.380 | 99.980 | 99.980 | 2,233,192 |
| 2024-07-30 | 94.370 | 96.200 | 93.600 | 95.050 | 95.050 | 1,090,874 |
| 2024-07-29 | 96.500 | 96.550 | 94.090 | 94.370 | 94.370 | 888,116 |
| 2024-07-26 | 96.190 | 97.580 | 95.360 | 96.280 | 96.280 | 988,101 |
| 2024-07-25 | 93.800 | 97.300 | 93.570 | 96.490 | 96.490 | 1,189,754 |
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.