Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	319.28	351.00	319.28	347.99	247.56	1,323,000
2022-07-29	350.00	353.00	327.99	329.95	234.73	1,479,370
2022-07-28	346.94	355.00	342.00	351.30	249.92	712,013
2022-07-27	353.09	357.32	345.01	347.89	247.49	561,605
2022-07-26	353.00	356.52	344.16	352.50	250.77	532,764
2022-07-25	354.98	364.90	347.99	352.99	251.12	601,585
2022-07-22	363.74	368.00	353.57	355.16	252.66	599,824
2022-07-21	358.68	376.18	350.72	360.51	256.47	1,157,359
2022-07-20	349.99	371.11	349.99	357.99	254.68	1,120,436
2022-07-19	360.00	366.80	345.03	347.10	246.93	1,454,161
2022-07-18	374.35	374.36	342.61	362.98	258.23	1,399,918
2022-07-15	384.69	394.50	370.00	372.74	265.17	842,560
2022-07-14	362.66	392.20	360.42	384.63	273.63	1,264,333
2022-07-13	381.95	382.00	360.00	363.17	258.36	1,261,453
2022-07-12	396.99	403.90	361.03	387.00	275.32	1,599,253
2022-07-11	400.00	405.67	386.00	393.81	280.16	1,229,620
2022-07-08	386.00	408.91	375.00	405.99	288.82	1,507,984
2022-07-07	385.00	394.80	360.88	385.80	274.46	1,534,092
2022-07-06	375.41	402.54	375.41	387.71	275.82	1,888,780
2022-07-05	364.00	404.00	359.20	377.00	268.20	2,520,128
2022-07-04	338.64	369.90	333.34	363.83	258.83	1,587,720
2022-07-01	344.00	344.37	327.68	334.00	237.61	879,573
2022-06-30	324.50	347.00	323.50	339.61	241.60	1,380,169
2022-06-29	316.80	336.00	311.78	330.00	234.76	1,723,474
2022-06-28	322.82	322.82	306.39	314.99	224.09	1,190,705
2022-06-27	320.00	329.80	313.01	323.11	229.86	2,136,232
2022-06-24	276.53	313.00	276.53	313.00	222.67	2,791,958
2022-06-23	274.68	281.92	264.00	276.50	196.70	1,519,079
2022-06-22	288.96	288.99	275.50	275.50	195.99	1,083,738
2022-06-21	284.37	294.00	281.00	288.80	205.45	1,580,437
2022-06-20	273.03	288.98	273.03	284.56	202.44	2,571,535
2022-06-17	262.00	275.00	260.60	272.73	194.02	1,548,391
2022-06-16	259.50	268.00	257.03	265.03	188.54	1,372,127
2022-06-15	263.90	268.94	256.22	260.01	184.97	1,180,471
2022-06-14	257.00	265.11	253.77	264.01	187.82	1,125,331
2022-06-13	266.83	268.00	253.77	260.20	185.11	1,853,996
2022-06-10	271.40	281.50	271.40	274.04	194.95	1,673,222
2022-06-09	288.00	293.80	276.04	276.89	196.98	2,118,765
2022-06-08	276.00	298.05	272.67	297.42	211.59	1,632,905
2022-06-07	367.37	389.80	364.00	383.11	193.70	2,332,721
2022-06-06	337.48	364.00	334.04	364.00	184.04	2,533,631
2022-06-02	359.14	362.77	326.13	334.00	168.87	2,719,278
2022-06-01	364.04	373.70	353.25	357.90	180.96	763,090
2022-05-31	346.00	370.88	341.51	366.66	185.39	819,470
2022-05-30	357.81	357.81	335.12	348.99	176.45	697,573
2022-05-27	351.88	368.40	349.73	357.81	180.91	862,435
2022-05-26	341.00	353.00	337.00	347.02	175.45	414,751
2022-05-25	353.90	359.96	343.05	347.44	175.67	642,360
2022-05-24	374.00	378.43	352.30	352.40	178.18	644,977
2022-05-23	382.69	383.90	372.00	375.02	189.61	432,260
2022-05-20	372.60	388.10	368.25	380.17	192.22	788,159
2022-05-19	373.71	379.60	370.11	373.80	189.00	507,963
2022-05-18	400.31	400.31	373.00	382.38	193.33	965,801
2022-05-17	393.89	404.66	386.12	400.41	202.45	546,463
2022-05-16	397.52	403.92	390.09	395.96	200.20	382,423
2022-05-13	404.58	407.90	396.96	397.50	200.98	460,523
2022-05-12	398.77	422.00	396.09	402.50	203.51	1,077,841
2022-05-11	363.53	412.00	361.09	403.06	203.79	1,566,157
2022-05-10	348.23	372.75	348.23	365.62	184.86	566,485
2022-05-09	346.98	364.17	346.98	357.99	181.00	598,554

← NewerPage 18 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.