MicroPort Endovascular MedTech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	82.780	84.990	82.510	84.870	84.870	1,256,278
2026-10-16	83.460	84.780	82.350	82.810	82.810	1,153,766
2026-10-15	82.520	84.180	82.520	82.930	82.930	894,491
2026-10-14	83.740	84.180	83.220	83.780	83.780	688,075
2026-10-13	84.300	84.300	82.500	83.910	83.910	1,048,361
2026-10-12	85.000	85.500	84.060	84.400	84.400	1,004,200
2026-10-09	83.940	85.250	83.390	84.900	84.900	1,183,963
2026-10-08	85.800	85.880	83.450	83.560	83.560	980,737
2026-09-30	83.850	85.750	83.600	85.480	85.480	1,095,496
2026-09-29	84.060	85.170	83.300	83.840	83.840	906,855
2026-09-28	85.040	85.440	83.770	84.330	84.330	777,672
2026-09-24	86.330	86.550	84.790	85.010	85.010	801,458
2026-09-23	85.980	86.550	85.500	86.240	86.240	882,463
2026-09-22	86.040	86.430	85.470	85.580	85.580	793,866
2026-09-21	84.800	86.320	84.800	86.080	86.080	1,074,988
2026-09-18	84.480	85.200	84.480	84.760	84.760	776,390
2026-09-17	84.190	84.790	83.850	84.150	84.150	571,046
2026-09-16	83.340	84.460	82.800	84.340	84.340	752,275
2026-09-15	83.280	84.380	83.070	83.350	83.350	745,958
2026-09-14	82.910	83.370	82.360	83.290	83.290	891,783
2026-09-11	84.500	84.700	82.810	83.140	83.140	1,347,469
2026-09-10	85.970	85.990	84.800	84.920	84.920	882,606
2026-09-09	86.730	87.120	85.510	85.870	85.870	1,015,691
2026-09-08	86.800	87.130	86.500	86.980	86.980	890,854
2026-09-07	87.400	87.500	86.720	86.810	86.810	1,047,070
2026-09-04	87.000	88.270	86.610	87.080	87.080	1,330,828
2026-09-03	86.610	87.180	86.480	86.500	86.500	912,811
2026-09-02	88.880	88.880	86.530	86.570	86.570	1,890,533
2026-09-01	88.910	89.530	88.740	88.840	88.840	1,505,612
2026-08-31	90.430	90.580	88.500	88.900	88.900	1,935,894
2026-08-28	90.800	91.790	90.110	90.430	90.430	1,344,111
2026-08-27	90.500	91.980	89.000	90.840	90.840	2,634,516
2026-08-26	91.350	92.750	91.350	92.210	92.210	1,167,999
2026-08-25	90.400	91.740	89.800	91.390	91.390	1,003,082
2026-08-24	92.400	92.800	90.000	90.380	90.380	1,543,101
2026-08-21	93.500	93.650	91.850	92.460	92.460	1,392,228
2026-08-20	91.320	94.730	91.280	93.520	93.520	2,646,116
2026-08-19	92.280	92.660	90.220	90.780	90.780	1,465,678
2026-08-18	92.800	93.000	91.610	92.160	92.160	1,006,104
2026-08-17	93.500	93.720	91.310	92.810	92.810	1,277,234
2026-08-14	93.830	95.470	92.590	92.860	92.860	1,651,444
2026-08-13	93.170	95.600	92.550	94.100	94.100	1,962,567
2026-08-12	94.320	95.260	93.030	93.700	93.700	1,301,726
2026-08-11	94.660	95.960	94.020	94.300	94.300	1,670,059
2026-08-10	94.070	97.430	94.070	95.120	95.120	2,637,932
2026-08-07	91.500	94.660	90.500	94.200	94.200	2,512,789
2026-08-06	92.920	92.920	91.280	91.620	91.620	1,200,291
2026-08-05	93.320	93.850	92.500	93.150	93.150	1,489,878
2026-08-04	94.100	95.270	92.200	93.460	93.460	1,824,170
2026-08-03	93.340	94.150	93.060	93.900	93.900	1,032,204
2026-07-31	92.710	93.970	92.380	93.450	93.450	1,298,386
2026-07-30	93.480	94.760	91.900	92.890	92.890	1,543,043
2026-07-29	91.000	93.920	90.670	93.820	93.820	2,083,844
2026-07-28	90.110	90.930	89.180	90.670	90.670	1,058,155
2026-07-27	89.000	91.480	88.300	90.330	90.330	1,025,354
2026-07-24	90.800	91.480	89.000	89.000	89.000	1,201,660
2026-07-23	91.840	92.180	90.340	91.370	91.370	1,224,865
2026-07-22	92.000	93.000	90.940	91.840	91.840	1,642,751
2026-07-21	92.880	93.880	91.670	92.490	92.490	1,513,080
2026-07-20	89.230	93.940	89.210	92.860	92.860	2,350,556

Page 1 of 5 · 242 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.