Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	60.170	60.890	58.860	59.100	59.100	657,007
2024-01-18	59.000	60.780	58.530	60.580	60.580	1,100,772
2024-01-17	61.560	61.720	59.910	60.000	60.000	1,243,596
2024-01-16	62.010	62.890	60.140	62.220	62.220	1,161,122
2024-01-15	61.770	63.640	61.530	62.330	62.330	788,496
2024-01-12	64.260	65.600	62.820	62.840	62.840	1,266,962
2024-01-11	65.970	65.990	63.180	65.030	65.030	1,824,337
2024-01-10	61.800	63.750	60.700	62.220	62.220	1,054,577
2024-01-09	61.700	63.360	61.170	62.250	62.250	998,300
2024-01-08	64.500	64.950	61.520	61.600	61.600	1,246,322
2024-01-05	66.970	67.300	64.930	65.080	65.080	924,040
2024-01-04	66.900	67.200	65.830	67.030	67.030	810,702
2024-01-03	66.600	68.360	66.240	66.870	66.870	881,139
2024-01-02	68.990	68.990	66.780	67.150	67.150	1,065,665
2023-12-29	68.200	69.510	67.870	68.380	68.380	1,775,521
2023-12-28	63.700	68.480	63.100	68.200	68.200	2,361,457
2023-12-27	64.010	64.800	63.200	63.720	63.720	689,975
2023-12-26	66.210	66.500	62.000	63.990	63.990	1,258,680
2023-12-25	65.240	67.040	65.240	66.210	66.210	940,653
2023-12-22	64.640	66.250	63.710	65.890	65.890	1,250,445
2023-12-21	63.010	65.400	62.800	65.100	65.100	1,146,089
2023-12-20	64.900	65.870	63.900	63.900	63.900	872,982
2023-12-19	64.710	65.480	64.240	64.810	64.810	674,050
2023-12-18	65.700	66.120	64.230	64.450	64.450	932,798
2023-12-15	66.900	67.800	65.820	66.010	66.010	1,426,947
2023-12-14	66.500	68.940	66.040	66.260	66.260	2,195,012
2023-12-13	66.500	67.550	65.630	65.630	65.630	1,558,405
2023-12-12	66.330	67.070	65.880	66.640	66.640	1,099,114
2023-12-11	65.580	66.900	64.220	66.790	66.790	1,698,216
2023-12-08	67.200	67.390	65.800	65.870	65.870	1,748,674
2023-12-07	67.820	67.900	65.900	67.010	67.010	1,807,590
2023-12-06	67.470	69.280	67.060	68.110	68.110	1,158,009
2023-12-05	67.910	68.580	67.230	67.500	67.500	1,278,417
2023-12-04	72.200	72.680	67.120	67.910	67.910	3,367,518
2023-12-01	72.150	72.950	71.100	72.750	72.750	1,284,349
2023-11-30	72.650	73.850	71.550	72.150	72.150	1,345,173
2023-11-29	74.320	74.650	72.560	72.680	72.680	1,261,796
2023-11-28	73.000	75.800	72.540	74.030	74.030	2,042,567
2023-11-27	74.020	74.470	72.330	73.000	73.000	1,507,071
2023-11-24	75.500	75.880	74.370	74.620	74.620	1,140,716
2023-11-23	73.930	75.990	73.800	75.930	75.930	1,510,357
2023-11-22	76.500	76.890	74.120	74.140	74.140	2,129,099
2023-11-21	78.000	79.390	76.800	76.850	76.850	2,208,142
2023-11-20	78.770	78.770	76.600	77.650	77.650	1,777,876
2023-11-17	77.500	78.470	76.870	77.980	77.980	1,561,893
2023-11-16	79.330	80.890	77.550	77.850	77.850	1,936,582
2023-11-15	83.000	84.090	79.150	79.500	79.500	3,223,785
2023-11-14	78.300	81.290	78.100	79.880	79.880	2,635,489
2023-11-13	77.800	79.190	77.280	78.300	78.300	1,817,434
2023-11-10	78.050	79.200	77.080	77.760	77.760	2,485,154
2023-11-09	81.770	81.770	78.590	79.090	79.090	2,619,926
2023-11-08	80.790	83.470	80.010	81.020	81.020	3,842,367
2023-11-07	79.830	81.880	79.050	80.300	80.300	3,485,813
2023-11-06	73.100	81.600	73.100	80.290	80.290	5,954,827
2023-11-03	69.660	71.550	68.880	71.020	71.020	1,716,223
2023-11-02	70.090	71.330	69.500	69.660	69.660	1,562,067
2023-11-01	72.000	72.490	69.590	69.750	69.750	2,234,653
2023-10-31	72.260	74.430	70.900	71.680	71.680	4,208,730
2023-10-30	70.860	77.300	70.800	76.300	76.300	3,916,003
2023-10-27	66.000	72.470	65.380	71.490	71.490	3,073,579

← NewerPage 12 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.