Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	86.180	90.300	85.700	88.380	88.380	2,260,463
2023-07-25	85.300	86.950	85.180	86.570	86.570	1,631,977
2023-07-24	85.000	87.390	83.730	84.420	84.420	1,452,647
2023-07-21	83.440	87.200	82.000	85.000	85.000	2,125,957
2023-07-20	84.000	85.500	83.160	83.250	83.250	917,464
2023-07-19	85.510	86.290	83.380	83.670	83.670	1,218,531
2023-07-18	85.880	86.390	84.300	85.600	85.600	1,390,236
2023-07-17	88.450	88.450	84.200	84.750	84.750	2,364,422
2023-07-14	92.510	92.850	89.600	90.120	90.120	2,305,333
2023-07-13	89.010	93.520	88.700	92.040	92.040	3,227,216
2023-07-12	89.400	89.700	87.760	87.800	87.800	1,106,518
2023-07-11	88.290	89.380	86.780	89.110	89.110	1,462,033
2023-07-10	85.700	90.600	85.700	88.040	88.040	2,066,279
2023-07-07	86.500	88.490	85.680	85.690	85.690	1,390,919
2023-07-06	89.000	90.280	85.760	86.870	86.870	2,285,120
2023-07-05	89.990	93.640	89.170	89.800	89.800	3,146,571
2023-07-04	86.140	91.900	85.440	89.720	89.720	2,470,098
2023-07-03	85.240	87.830	84.850	87.100	87.100	1,449,429
2023-06-30	83.220	86.500	82.630	85.250	85.250	1,781,749
2023-06-29	84.010	84.860	83.000	83.000	83.000	1,042,210
2023-06-28	85.160	85.500	83.130	83.820	83.820	1,042,236
2023-06-27	85.300	86.220	83.560	85.050	85.050	1,215,878
2023-06-26	83.040	87.550	82.550	85.320	85.320	2,269,725
2023-06-21	89.170	89.240	83.930	84.060	84.060	3,286,110
2023-06-20	90.910	92.460	89.810	89.810	89.810	1,284,326
2023-06-19	92.690	93.280	90.180	90.870	90.870	1,529,244
2023-06-16	93.000	94.860	92.010	93.370	93.370	2,026,683
2023-06-15	89.020	92.780	88.350	92.770	92.770	2,813,246
2023-06-14	89.980	91.500	87.900	88.020	88.020	1,508,911
2023-06-13	91.190	92.700	88.670	89.600	89.600	1,438,836
2023-06-12	89.150	90.600	87.510	90.000	90.000	1,359,272
2023-06-09	88.600	92.890	88.180	89.950	89.950	2,199,415
2023-06-08	90.020	91.660	88.320	88.520	88.520	1,466,022
2023-06-07	90.880	91.890	89.340	89.880	89.880	992,945
2023-06-06	93.860	94.000	89.990	90.460	90.460	1,371,678
2023-06-05	96.610	98.290	93.680	93.720	93.720	1,536,234
2023-06-02	97.400	97.450	94.320	96.600	96.600	1,327,500
2023-06-01	130.46	138.27	128.16	135.53	96.417	2,758,281
2023-05-31	131.19	137.26	130.48	130.48	92.825	2,522,350
2023-05-30	135.94	136.69	129.65	131.92	93.849	2,302,771
2023-05-29	137.84	139.19	132.65	135.83	96.631	1,725,656
2023-05-26	140.95	141.25	136.55	137.45	97.783	1,167,810
2023-05-25	139.73	141.80	139.30	140.55	99.989	1,161,311
2023-05-24	140.50	142.30	138.87	140.67	100.07	1,247,927
2023-05-23	142.97	147.49	141.81	142.00	101.02	2,067,955
2023-05-22	139.05	146.99	138.30	142.50	101.38	2,210,959
2023-05-19	135.88	142.00	135.08	139.90	99.526	2,103,299
2023-05-18	136.00	138.48	133.38	137.11	97.541	1,878,644
2023-05-17	140.80	141.47	135.52	136.60	97.178	2,064,154
2023-05-16	142.00	143.70	141.03	141.90	100.95	1,452,019
2023-05-15	137.76	143.28	136.91	142.58	101.43	1,890,121
2023-05-12	141.50	143.49	137.80	138.02	98.189	1,283,465
2023-05-11	139.61	147.50	139.52	141.65	100.77	2,444,363
2023-05-10	137.36	141.80	136.07	140.27	99.789	1,874,006
2023-05-09	143.50	144.30	137.00	137.13	97.555	1,999,783
2023-05-08	145.32	146.68	140.15	143.50	102.09	2,382,669
2023-05-05	146.00	147.67	142.64	145.31	103.37	1,474,292
2023-05-04	151.00	152.80	144.06	146.24	104.04	2,472,503
2023-04-28	152.77	157.00	148.70	150.00	106.71	3,000,547
2023-04-27	158.50	159.30	150.95	151.99	108.13	2,732,410

← NewerPage 14 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.