Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	224.80	227.39	208.50	209.00	148.68	3,209,491
2023-01-30	234.04	235.70	225.68	227.00	161.49	1,702,892
2023-01-20	234.74	244.88	230.50	232.12	165.13	1,969,511
2023-01-19	224.48	240.46	223.00	236.30	168.11	1,964,020
2023-01-18	231.79	231.79	225.00	225.55	160.46	1,073,009
2023-01-17	239.52	241.00	229.10	231.80	164.90	1,959,120
2023-01-16	218.13	245.68	217.00	239.40	170.31	3,155,338
2023-01-13	220.43	220.43	213.10	217.52	154.75	2,215,565
2023-01-12	220.29	223.50	216.50	218.69	155.58	1,522,922
2023-01-11	223.08	229.87	220.10	221.71	157.73	1,164,989
2023-01-10	224.55	226.80	221.50	223.40	158.93	941,134
2023-01-09	229.09	229.09	223.50	224.85	159.96	1,187,877
2023-01-06	229.98	231.80	225.54	228.09	162.27	1,503,107
2023-01-05	218.07	234.56	216.11	232.69	165.54	2,733,740
2023-01-04	212.97	221.66	210.10	217.97	155.07	1,385,547
2023-01-03	211.45	218.00	208.30	212.77	151.37	1,055,705
2022-12-30	213.62	216.19	212.06	213.89	152.16	1,111,966
2022-12-29	203.00	219.01	202.90	215.80	153.52	1,912,261
2022-12-28	203.87	207.46	199.50	203.78	144.97	1,127,126
2022-12-27	192.00	207.97	192.00	205.30	146.05	1,525,658
2022-12-26	185.35	191.88	185.11	191.78	136.43	553,747
2022-12-23	191.43	191.80	185.00	187.32	133.26	871,546
2022-12-22	187.69	196.99	184.81	193.21	137.45	1,239,821
2022-12-21	189.60	191.57	187.10	187.69	133.52	619,438
2022-12-20	190.00	191.99	183.80	188.60	134.17	1,076,783
2022-12-19	198.00	198.00	189.27	191.00	135.88	1,094,896
2022-12-16	197.05	201.78	196.10	198.51	141.22	779,569
2022-12-15	201.04	203.80	198.00	199.00	141.57	874,566
2022-12-14	206.28	207.00	201.06	202.36	143.96	843,133
2022-12-13	205.00	206.60	202.93	203.31	144.64	1,025,054
2022-12-12	209.81	212.47	202.30	205.16	145.95	1,562,972
2022-12-09	210.29	211.55	206.38	210.18	149.52	1,051,895
2022-12-08	213.96	215.47	206.80	209.15	148.79	1,361,099
2022-12-07	210.88	217.80	208.29	214.50	152.60	1,139,499
2022-12-06	212.99	217.78	208.10	211.83	150.70	1,441,556
2022-12-05	217.46	217.46	209.00	213.00	151.53	1,182,400
2022-12-02	217.12	218.00	213.10	213.55	151.92	975,206
2022-12-01	216.49	219.50	213.80	218.18	155.22	1,481,421
2022-11-30	220.36	220.71	210.64	211.31	150.33	1,371,728
2022-11-29	218.00	224.94	216.60	220.78	157.06	1,330,392
2022-11-28	215.01	221.40	212.54	217.50	154.73	1,417,773
2022-11-25	226.34	226.34	220.22	224.26	159.54	947,367
2022-11-24	224.50	232.50	223.00	226.33	161.01	1,531,577
2022-11-23	243.28	248.28	215.02	223.01	158.65	3,541,482
2022-11-22	260.60	266.62	247.87	249.78	177.70	1,719,176
2022-11-21	259.97	266.00	254.92	264.70	188.31	1,010,080
2022-11-18	266.48	274.52	261.28	261.50	186.03	1,470,609
2022-11-17	272.94	278.98	261.61	269.04	191.40	1,769,112
2022-11-16	269.00	286.63	266.66	277.70	197.56	1,644,958
2022-11-15	270.00	276.66	260.60	272.52	193.87	1,984,179
2022-11-14	257.86	273.98	250.30	272.56	193.90	3,269,651
2022-11-11	243.80	265.45	243.80	255.30	181.62	4,067,533
2022-11-10	236.86	243.05	231.31	233.50	166.11	1,545,096
2022-11-09	239.14	241.50	233.21	238.00	169.32	1,242,329
2022-11-08	249.88	252.33	238.07	239.96	170.71	1,600,944
2022-11-07	248.97	255.90	243.99	250.00	177.85	1,738,902
2022-11-04	241.89	250.21	238.84	248.00	176.43	1,979,829
2022-11-03	229.86	256.22	226.34	244.09	173.65	2,655,296
2022-11-02	228.00	239.98	228.00	233.40	166.04	2,798,706
2022-11-01	222.99	235.87	221.00	233.00	165.76	2,479,751

← NewerPage 16 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.