Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	222.99	235.87	221.00	233.00	165.76	2,479,751
2022-10-31	225.59	230.64	214.03	221.59	157.64	2,024,408
2022-10-28	226.70	236.79	224.00	224.54	159.74	2,042,866
2022-10-27	235.58	235.58	221.50	226.77	161.33	2,470,529
2022-10-26	205.36	239.88	205.14	234.53	166.85	2,717,472
2022-10-25	203.21	212.81	199.05	204.54	145.51	1,937,418
2022-10-24	219.86	223.35	208.22	210.00	149.40	1,678,100
2022-10-21	224.00	228.52	213.00	217.99	155.08	2,330,533
2022-10-20	230.30	239.80	223.70	224.98	160.05	2,030,173
2022-10-19	230.00	241.00	227.60	233.76	166.30	2,148,193
2022-10-18	232.00	237.13	223.18	232.70	165.54	1,696,868
2022-10-17	230.00	241.61	226.34	230.08	163.68	2,498,442
2022-10-14	208.62	234.00	206.00	228.88	162.83	2,834,986
2022-10-13	200.00	212.80	199.03	205.96	146.52	1,651,456
2022-10-12	203.14	203.20	190.38	199.52	141.94	1,949,862
2022-10-11	212.24	212.30	200.00	201.33	143.23	1,515,189
2022-10-10	227.33	229.33	206.66	209.39	148.96	1,582,053
2022-09-30	231.25	235.89	222.51	223.50	159.00	1,398,135
2022-09-29	231.55	241.18	228.00	233.62	166.20	995,964
2022-09-28	235.43	242.88	227.57	229.80	163.48	1,270,897
2022-09-27	225.00	239.65	221.30	237.00	168.60	1,548,955
2022-09-26	222.00	231.88	218.03	224.88	159.98	1,003,921
2022-09-23	228.19	232.00	218.03	221.55	157.61	996,409
2022-09-22	225.93	229.78	222.24	227.49	161.84	606,438
2022-09-21	234.11	236.00	228.00	228.85	162.81	776,512
2022-09-20	237.00	240.68	233.58	235.56	167.58	858,221
2022-09-19	232.35	241.97	232.35	236.85	168.50	886,209
2022-09-16	249.98	250.99	235.15	236.00	167.89	1,236,222
2022-09-15	262.00	270.74	246.00	249.23	177.30	1,303,153
2022-09-14	254.00	259.34	251.97	256.80	182.69	856,007
2022-09-13	264.00	264.50	251.00	257.66	183.30	1,831,379
2022-09-09	272.80	276.99	268.50	270.33	192.31	1,091,225
2022-09-08	279.00	283.99	267.00	268.11	190.74	813,633
2022-09-07	273.00	280.60	270.56	277.50	197.42	1,081,406
2022-09-06	281.95	282.50	274.00	276.55	196.74	972,568
2022-09-05	286.97	288.47	271.00	279.01	198.49	1,409,142
2022-09-02	310.00	311.68	280.06	287.88	204.80	1,927,655
2022-09-01	320.19	328.49	304.00	307.89	219.04	789,776
2022-08-31	307.97	327.84	305.59	321.50	228.72	1,132,749
2022-08-30	312.20	317.47	303.42	308.18	219.24	788,881
2022-08-29	321.60	322.91	308.88	312.11	222.04	1,018,638
2022-08-26	318.00	336.88	317.80	324.86	231.11	1,123,995
2022-08-25	324.00	328.99	303.38	317.62	225.96	1,311,854
2022-08-24	326.90	338.66	322.33	323.50	230.14	733,409
2022-08-23	328.09	337.00	325.01	328.01	233.35	1,132,297
2022-08-22	337.04	340.00	326.02	327.00	232.63	1,306,023
2022-08-19	343.78	353.89	339.99	340.23	242.04	882,152
2022-08-18	360.99	361.23	340.03	343.31	244.23	1,072,768
2022-08-17	356.40	371.00	356.00	363.97	258.93	592,592
2022-08-16	359.00	363.80	351.50	358.20	254.83	589,269
2022-08-15	376.00	376.33	360.00	361.01	256.83	610,800
2022-08-12	366.50	377.98	360.02	376.68	267.97	852,835
2022-08-11	348.56	370.00	346.50	370.00	263.22	913,808
2022-08-10	354.01	357.99	345.00	346.90	246.79	598,875
2022-08-09	365.00	365.00	350.80	357.00	253.97	643,924
2022-08-08	371.24	375.59	354.00	367.00	261.09	972,304
2022-08-05	365.72	378.88	356.24	371.43	264.24	1,085,761
2022-08-04	349.47	370.38	348.48	364.99	259.66	995,171
2022-08-03	353.32	361.99	341.58	347.00	246.86	764,738
2022-08-02	341.47	366.01	341.47	352.08	250.47	1,192,753

← NewerPage 17 of 21 · 1,213 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.