Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	66.140	67.470	64.810	66.600	66.600	1,852,993
2023-10-25	69.900	70.540	67.210	67.480	67.480	1,721,489
2023-10-24	69.580	70.220	67.230	69.160	69.160	1,597,204
2023-10-23	70.840	71.530	68.800	69.080	69.080	1,340,465
2023-10-20	73.350	74.000	71.250	71.530	71.530	1,589,186
2023-10-19	75.110	75.900	73.750	73.750	73.750	1,578,495
2023-10-18	76.970	76.970	74.980	75.530	75.530	1,465,629
2023-10-17	77.770	78.440	76.160	77.580	77.580	1,611,494
2023-10-16	80.050	81.640	77.010	77.780	77.780	2,369,574
2023-10-13	78.690	80.900	78.330	79.620	79.620	2,128,575
2023-10-12	78.010	80.200	78.010	79.480	79.480	2,755,920
2023-10-11	73.180	80.380	73.180	77.540	77.540	4,128,505
2023-10-10	75.070	75.300	72.730	72.990	72.990	1,579,422
2023-10-09	75.870	75.870	73.660	75.080	75.080	1,487,031
2023-09-28	77.130	78.300	75.740	76.040	76.040	2,262,868
2023-09-27	72.930	78.500	72.930	77.400	77.400	3,447,831
2023-09-26	74.300	74.300	72.560	72.920	72.920	1,165,155
2023-09-25	73.000	75.000	72.400	74.110	74.110	1,773,506
2023-09-22	70.970	73.310	70.410	73.300	73.300	1,316,240
2023-09-21	71.750	72.280	70.900	71.460	71.460	1,022,844
2023-09-20	72.610	74.180	72.200	72.450	72.450	1,177,990
2023-09-19	74.390	75.200	72.850	73.440	73.440	1,258,711
2023-09-18	72.460	75.410	72.000	74.400	74.400	2,104,634
2023-09-15	71.310	74.950	70.200	72.690	72.690	2,671,171
2023-09-14	72.190	72.830	70.650	71.250	71.250	926,209
2023-09-13	73.480	73.480	71.350	72.360	72.360	1,292,491
2023-09-12	71.940	73.290	71.530	72.950	72.950	1,637,269
2023-09-11	69.500	72.950	69.120	72.310	72.310	2,340,029
2023-09-08	68.000	70.190	67.810	69.510	69.510	1,172,089
2023-09-07	70.270	71.100	68.540	68.730	68.730	2,023,510
2023-09-06	71.940	71.940	70.140	71.150	71.150	1,658,282
2023-09-05	72.650	73.170	71.700	71.940	71.940	1,535,353
2023-09-04	72.210	74.790	72.080	73.100	73.100	2,038,176
2023-09-01	73.790	73.830	71.600	71.990	71.990	1,516,998
2023-08-31	74.350	75.300	72.810	73.300	73.300	2,019,598
2023-08-30	75.200	76.800	74.030	75.350	75.350	1,752,531
2023-08-29	71.280	75.500	70.680	75.250	75.250	2,837,858
2023-08-28	81.600	81.990	71.390	71.550	71.550	4,357,337
2023-08-25	80.790	80.790	76.280	76.790	76.790	2,324,670
2023-08-24	78.500	83.390	78.140	81.160	81.160	2,054,095
2023-08-23	80.450	81.250	78.360	78.400	78.400	1,447,833
2023-08-22	84.250	84.680	79.260	81.190	81.190	2,563,004
2023-08-21	84.460	85.560	83.630	83.700	83.700	1,286,289
2023-08-18	88.220	89.350	84.870	84.900	84.900	1,804,185
2023-08-17	88.980	89.550	85.190	88.300	88.300	2,349,174
2023-08-16	92.010	94.480	90.010	90.050	90.050	1,935,656
2023-08-15	93.330	93.780	90.660	92.670	92.670	1,842,704
2023-08-14	94.380	95.440	91.810	93.170	93.170	1,842,992
2023-08-11	98.050	98.890	95.190	95.190	95.190	2,362,713
2023-08-10	96.300	98.430	95.260	97.950	97.950	2,899,202
2023-08-09	89.880	97.750	89.880	96.700	96.700	4,673,854
2023-08-08	91.000	92.390	90.000	90.500	90.500	1,430,627
2023-08-07	91.250	92.900	89.600	92.290	92.290	1,794,122
2023-08-04	94.700	94.710	92.120	92.270	92.270	1,895,998
2023-08-03	91.380	95.360	91.380	95.250	95.250	2,521,586
2023-08-02	93.800	93.940	90.900	91.730	91.730	1,789,547
2023-08-01	94.990	96.440	92.800	93.490	93.490	2,620,973
2023-07-31	91.350	96.750	90.510	94.120	94.120	4,468,348
2023-07-28	87.800	90.400	86.500	90.010	90.010	2,296,399
2023-07-27	88.800	89.720	87.330	88.510	88.510	1,529,626

← NewerPage 13 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.