Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	32.450	32.830	31.880	32.460	32.460	1,983,470
2024-04-23	32.900	33.510	32.000	32.840	32.840	2,544,612
2024-04-22	31.940	32.870	31.390	32.510	32.510	2,632,101
2024-04-19	32.990	33.290	31.960	32.020	32.020	3,041,948
2024-04-18	33.800	34.500	32.880	33.600	33.600	2,767,467
2024-04-17	32.680	34.290	32.660	34.090	34.090	3,760,092
2024-04-16	35.850	36.000	32.350	32.500	32.500	4,126,136
2024-04-15	36.960	37.880	35.310	35.950	35.950	2,746,127
2024-04-12	39.010	39.220	37.560	37.670	37.670	2,188,319
2024-04-11	39.640	40.100	38.600	39.010	39.010	2,348,403
2024-04-10	41.000	41.080	39.720	39.910	39.910	1,875,977
2024-04-09	38.900	41.450	38.630	41.180	41.180	3,004,359
2024-04-08	40.600	41.190	39.040	39.150	39.150	3,266,794
2024-04-03	42.330	43.280	41.640	41.670	41.670	2,064,094
2024-04-02	43.420	43.510	42.260	42.560	42.560	2,095,055
2024-04-01	41.510	43.470	41.510	43.390	43.390	2,554,892
2024-03-29	41.700	42.710	41.000	41.470	41.470	1,408,077
2024-03-28	41.680	42.840	41.150	42.000	42.000	3,288,258
2024-03-27	42.890	43.600	41.880	41.940	41.940	3,002,068
2024-03-26	43.850	44.080	41.840	42.560	42.560	3,758,454
2024-03-25	45.200	48.100	43.880	44.360	44.360	3,784,979
2024-03-22	47.150	47.150	44.840	45.090	45.090	3,905,943
2024-03-21	48.600	48.970	46.750	47.200	47.200	5,063,324
2024-03-20	47.690	51.180	47.200	49.410	49.410	6,341,653
2024-03-19	49.400	50.150	47.600	47.790	47.790	6,199,911
2024-03-18	45.970	49.580	44.610	49.520	49.520	8,858,361
2024-03-15	46.700	48.500	44.340	45.120	45.120	6,482,397
2024-03-14	47.690	49.930	46.100	46.700	46.700	11,854,958
2024-03-13	43.630	45.200	43.000	44.500	44.500	5,335,338
2024-03-12	41.330	45.200	41.330	43.930	43.930	8,027,475
2024-03-11	39.620	41.330	39.060	41.330	41.330	5,257,253
2024-03-08	39.450	40.200	38.570	39.080	39.080	3,502,223
2024-03-07	40.750	41.560	39.100	39.160	39.160	4,810,385
2024-03-06	41.950	42.750	40.890	41.930	41.930	3,122,756
2024-03-05	43.930	43.930	41.800	42.180	42.180	4,552,216
2024-03-04	43.310	46.350	43.210	44.500	44.500	6,779,040
2024-03-01	43.500	43.690	42.610	43.350	43.350	3,398,214
2024-02-29	40.790	43.370	40.600	43.000	43.000	4,978,710
2024-02-28	45.870	46.980	41.200	41.200	41.200	6,989,906
2024-02-27	43.840	45.200	43.160	45.200	45.200	5,115,004
2024-02-26	43.000	44.850	42.520	44.120	44.120	5,450,702
2024-02-23	42.160	42.860	41.240	42.840	42.840	4,140,351
2024-02-22	41.300	42.400	41.080	42.240	42.240	3,397,166
2024-02-21	40.700	42.970	40.100	41.730	41.730	4,755,524
2024-02-20	40.000	41.700	39.500	41.070	41.070	4,164,782
2024-02-19	40.800	41.880	39.070	40.010	40.010	5,121,466
2024-02-08	40.400	42.880	40.210	41.980	41.980	2,825,086
2024-02-07	40.000	42.460	39.300	40.560	40.560	3,649,933
2024-02-06	35.600	40.000	33.700	39.190	39.190	2,997,361
2024-02-05	39.380	39.490	35.010	36.200	36.200	2,783,786
2024-02-02	42.220	42.990	37.850	39.500	39.500	3,010,417
2024-02-01	42.340	43.960	42.000	42.230	42.230	2,327,791
2024-01-31	42.490	44.570	42.000	42.380	42.380	3,290,934
2024-01-30	48.820	49.300	47.340	47.340	47.340	1,437,929
2024-01-29	50.700	52.150	49.200	49.240	49.240	1,728,348
2024-01-26	53.430	53.990	49.800	50.280	50.280	3,083,446
2024-01-25	52.000	54.460	51.300	53.800	53.800	2,202,372
2024-01-24	53.610	54.200	49.680	52.110	52.110	2,556,878
2024-01-23	54.210	55.990	53.300	53.430	53.430	1,674,473
2024-01-22	59.350	59.350	53.610	54.620	54.620	1,722,999

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.