Shanghai Medicilon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 29.700 | 29.800 | 28.330 | 28.430 | 28.430 | 2,661,979 |
| 2024-07-22 | 29.060 | 30.200 | 28.780 | 29.710 | 29.710 | 3,728,362 |
| 2024-07-19 | 28.160 | 29.250 | 28.000 | 29.040 | 29.040 | 2,435,685 |
| 2024-07-18 | 28.430 | 28.550 | 27.680 | 28.420 | 28.420 | 2,545,894 |
| 2024-07-17 | 28.540 | 29.800 | 28.520 | 28.550 | 28.550 | 3,684,628 |
| 2024-07-16 | 27.830 | 29.100 | 27.720 | 28.470 | 28.470 | 3,291,431 |
| 2024-07-15 | 28.700 | 29.000 | 27.740 | 27.830 | 27.830 | 2,514,568 |
| 2024-07-12 | 28.950 | 29.800 | 28.710 | 28.990 | 28.990 | 3,672,838 |
| 2024-07-11 | 26.620 | 29.580 | 26.620 | 29.100 | 29.100 | 6,124,938 |
| 2024-07-10 | 25.890 | 27.100 | 25.600 | 26.120 | 26.120 | 1,938,888 |
| 2024-07-09 | 25.900 | 27.040 | 25.050 | 26.100 | 26.100 | 2,808,579 |
| 2024-07-08 | 26.880 | 27.760 | 26.040 | 26.140 | 26.140 | 4,232,311 |
| 2024-07-05 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 0 |
| 2024-07-04 | 26.300 | 26.500 | 24.880 | 25.030 | 25.030 | 2,556,546 |
| 2024-07-03 | 26.160 | 26.920 | 25.940 | 26.370 | 26.370 | 2,029,786 |
| 2024-07-02 | 26.410 | 26.780 | 26.000 | 26.230 | 26.230 | 1,341,926 |
| 2024-07-01 | 26.300 | 26.700 | 25.600 | 26.400 | 26.400 | 1,995,947 |
| 2024-06-28 | 26.460 | 27.060 | 25.930 | 26.050 | 26.050 | 2,335,508 |
| 2024-06-27 | 27.570 | 27.580 | 26.670 | 26.670 | 26.670 | 2,276,813 |
| 2024-06-26 | 26.740 | 27.640 | 26.500 | 27.570 | 27.570 | 2,713,862 |
| 2024-06-25 | 27.010 | 27.450 | 26.410 | 26.600 | 26.600 | 2,306,761 |
| 2024-06-24 | 28.440 | 28.580 | 27.000 | 27.010 | 27.010 | 2,895,282 |
| 2024-06-21 | 28.560 | 29.690 | 28.170 | 28.880 | 28.880 | 2,642,746 |
| 2024-06-20 | 28.770 | 29.800 | 28.530 | 28.550 | 28.550 | 2,985,333 |
| 2024-06-19 | 29.460 | 29.590 | 28.630 | 28.640 | 28.640 | 1,972,641 |
| 2024-06-18 | 29.500 | 30.260 | 29.100 | 29.300 | 29.300 | 2,452,436 |
| 2024-06-17 | 29.520 | 29.880 | 28.850 | 29.600 | 29.600 | 2,581,928 |
| 2024-06-14 | 30.610 | 30.690 | 29.350 | 29.690 | 29.690 | 4,980,560 |
| 2024-06-13 | 30.880 | 31.260 | 30.320 | 30.610 | 30.610 | 3,466,809 |
| 2024-06-12 | 30.560 | 32.100 | 30.230 | 30.990 | 30.990 | 3,800,037 |
| 2024-06-11 | 29.770 | 30.700 | 28.800 | 30.650 | 30.650 | 2,541,170 |
| 2024-06-07 | 29.610 | 30.340 | 29.300 | 29.770 | 29.770 | 1,721,638 |
| 2024-06-06 | 31.100 | 31.460 | 29.280 | 29.600 | 29.600 | 3,619,801 |
| 2024-06-05 | 31.710 | 32.040 | 31.030 | 31.090 | 31.090 | 1,836,171 |
| 2024-06-04 | 31.660 | 32.180 | 31.350 | 31.920 | 31.920 | 1,655,203 |
| 2024-06-03 | 32.890 | 32.920 | 31.500 | 31.810 | 31.810 | 2,104,575 |
| 2024-05-31 | 32.820 | 33.480 | 32.630 | 32.960 | 32.960 | 1,803,520 |
| 2024-05-30 | 32.800 | 33.110 | 32.140 | 32.620 | 32.620 | 1,702,296 |
| 2024-05-29 | 32.690 | 33.400 | 32.660 | 32.960 | 32.960 | 1,361,105 |
| 2024-05-28 | 32.600 | 33.490 | 32.400 | 32.810 | 32.810 | 1,396,645 |
| 2024-05-27 | 33.500 | 33.790 | 32.000 | 32.900 | 32.900 | 2,203,767 |
| 2024-05-24 | 34.000 | 34.520 | 33.330 | 33.450 | 33.450 | 1,675,018 |
| 2024-05-23 | 35.050 | 35.270 | 33.730 | 33.850 | 33.850 | 2,102,398 |
| 2024-05-22 | 34.650 | 35.710 | 34.360 | 35.340 | 35.340 | 2,124,994 |
| 2024-05-21 | 36.000 | 36.000 | 34.400 | 34.640 | 34.640 | 2,254,266 |
| 2024-05-20 | 35.400 | 36.360 | 35.400 | 35.760 | 35.760 | 1,950,480 |
| 2024-05-17 | 35.380 | 35.800 | 34.620 | 35.740 | 35.740 | 1,951,691 |
| 2024-05-16 | 36.230 | 36.230 | 35.300 | 35.440 | 35.440 | 2,548,559 |
| 2024-05-15 | 36.780 | 36.780 | 35.360 | 35.600 | 35.600 | 3,261,510 |
| 2024-05-14 | 36.890 | 38.500 | 36.550 | 37.050 | 37.050 | 3,499,726 |
| 2024-05-13 | 39.010 | 39.560 | 36.610 | 36.950 | 36.950 | 4,975,796 |
| 2024-05-10 | 39.740 | 40.160 | 37.500 | 37.640 | 37.640 | 6,123,102 |
| 2024-05-09 | 40.300 | 40.480 | 38.880 | 40.000 | 40.000 | 7,591,439 |
| 2024-05-08 | 37.120 | 41.970 | 37.110 | 41.730 | 41.730 | 10,610,157 |
| 2024-05-07 | 37.000 | 38.010 | 36.240 | 37.440 | 37.440 | 3,111,735 |
| 2024-05-06 | 36.180 | 37.500 | 35.880 | 36.890 | 36.890 | 2,747,646 |
| 2024-04-30 | 35.960 | 36.100 | 34.830 | 35.360 | 35.360 | 2,547,126 |
| 2024-04-29 | 33.800 | 36.200 | 33.610 | 36.010 | 36.010 | 3,930,969 |
| 2024-04-26 | 32.510 | 34.360 | 32.240 | 34.200 | 34.200 | 3,584,327 |
| 2024-04-25 | 32.000 | 33.290 | 31.900 | 32.690 | 32.690 | 2,591,998 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.5460 CNY |
| 2022-06-08 | 1.9180 CNY |
| 2021-06-03 | 0.6300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.