Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	153.52	162.88	153.51	157.12	111.78	3,323,986
2023-04-25	167.01	167.68	148.01	149.02	106.01	3,818,242
2023-04-24	169.68	178.80	162.57	167.69	119.30	3,287,557
2023-04-21	167.35	179.99	167.35	171.95	122.33	3,802,230
2023-04-20	176.02	178.88	168.90	170.13	121.03	3,089,049
2023-04-19	175.00	178.49	174.02	175.50	124.85	2,230,960
2023-04-18	178.84	179.47	173.84	175.95	125.17	3,793,972
2023-04-17	190.00	194.05	184.05	187.98	133.73	3,734,285
2023-04-14	197.70	198.70	190.88	193.43	137.61	6,094,566
2023-04-13	166.07	193.29	163.52	193.12	137.39	7,411,901
2023-04-12	167.80	170.88	164.18	166.16	118.21	1,747,152
2023-04-11	169.00	171.99	165.50	168.96	120.20	2,559,090
2023-04-10	163.17	170.40	163.17	169.35	120.48	3,470,775
2023-04-07	153.00	163.66	151.11	163.27	116.15	3,433,609
2023-04-06	150.13	153.88	147.93	151.79	107.98	1,784,701
2023-04-04	149.90	152.33	144.63	149.02	106.01	2,699,757
2023-04-03	148.06	150.78	142.77	149.48	106.34	3,607,570
2023-03-31	158.62	159.51	154.62	156.04	111.01	2,099,263
2023-03-30	161.60	163.28	158.88	159.43	113.42	1,361,127
2023-03-29	160.16	162.50	158.51	161.55	114.93	1,661,490
2023-03-28	169.00	171.57	161.37	162.43	115.55	2,706,660
2023-03-27	166.33	172.30	161.00	168.14	119.62	3,059,473
2023-03-24	162.95	166.90	162.66	163.27	116.15	1,327,762
2023-03-23	163.93	167.50	161.80	163.57	116.37	1,661,709
2023-03-22	165.25	169.30	163.70	165.49	117.73	1,949,840
2023-03-21	158.85	166.00	158.85	165.02	117.40	2,876,948
2023-03-20	157.57	161.14	153.88	159.69	113.60	2,317,938
2023-03-17	160.77	163.36	157.52	157.66	112.16	1,833,773
2023-03-16	164.29	166.80	159.87	160.30	114.04	1,946,086
2023-03-15	167.03	172.00	165.35	165.75	117.92	1,853,322
2023-03-14	165.00	168.23	162.65	166.90	118.73	2,024,884
2023-03-13	167.23	167.96	161.62	165.44	117.70	2,562,796
2023-03-10	167.91	171.48	165.53	170.10	121.01	2,782,024
2023-03-09	165.07	170.65	165.07	168.24	119.69	2,367,673
2023-03-08	168.37	168.38	164.13	166.00	118.09	2,668,225
2023-03-07	174.98	177.12	168.55	169.00	120.23	2,214,031
2023-03-06	185.80	185.80	171.72	175.05	124.53	3,494,995
2023-03-03	187.00	189.78	185.20	185.80	132.18	1,273,693
2023-03-02	187.66	190.65	185.12	185.72	132.12	1,181,794
2023-03-01	189.30	190.39	186.00	187.42	133.33	1,490,459
2023-02-28	188.61	192.49	186.00	189.05	134.49	1,461,489
2023-02-27	197.28	198.00	189.62	189.92	135.11	1,738,965
2023-02-24	196.34	198.10	193.50	197.61	140.58	1,352,723
2023-02-23	190.50	200.97	190.50	196.35	139.69	2,937,767
2023-02-22	192.93	192.93	187.00	189.31	134.68	1,610,459
2023-02-21	189.02	196.88	189.02	193.91	137.95	1,980,130
2023-02-20	189.91	190.10	184.18	189.12	134.54	1,862,708
2023-02-17	192.90	193.68	189.28	189.49	134.80	1,467,025
2023-02-16	194.88	198.68	191.00	192.20	136.73	1,434,899
2023-02-15	199.12	200.90	194.00	194.31	138.23	1,783,731
2023-02-14	203.33	204.98	199.10	200.41	142.57	1,291,270
2023-02-13	204.88	209.65	201.60	203.02	144.43	1,879,707
2023-02-10	204.86	208.50	202.51	205.32	146.07	1,076,467
2023-02-09	202.50	205.50	200.17	204.75	145.66	1,132,381
2023-02-08	207.64	210.49	203.03	203.35	144.66	1,448,445
2023-02-07	205.96	210.00	204.41	206.78	147.11	1,109,549
2023-02-06	206.00	207.94	202.49	205.91	146.49	1,402,805
2023-02-03	210.69	214.77	206.88	208.27	148.17	1,539,994
2023-02-02	207.29	219.68	205.33	211.59	150.53	2,727,751
2023-02-01	207.00	209.49	199.80	209.35	148.93	3,076,225

← NewerPage 15 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.