Shanghai Medicilon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 339.99 | 358.62 | 330.00 | 346.98 | 175.43 | 690,433 |
| 2022-05-05 | 380.80 | 381.99 | 347.00 | 348.23 | 176.07 | 1,242,144 |
| 2022-04-29 | 375.00 | 385.51 | 342.24 | 382.02 | 193.15 | 1,281,636 |
| 2022-04-28 | 381.00 | 393.00 | 373.01 | 376.02 | 190.12 | 653,134 |
| 2022-04-27 | 373.00 | 385.97 | 369.27 | 381.00 | 192.64 | 645,181 |
| 2022-04-26 | 371.46 | 387.00 | 368.03 | 374.25 | 189.22 | 717,985 |
| 2022-04-25 | 383.00 | 394.97 | 371.21 | 371.21 | 187.69 | 588,403 |
| 2022-04-22 | 367.30 | 394.98 | 363.11 | 384.03 | 194.17 | 677,342 |
| 2022-04-21 | 386.28 | 396.00 | 368.18 | 371.01 | 187.58 | 778,169 |
| 2022-04-20 | 388.97 | 394.75 | 373.02 | 392.23 | 198.31 | 787,522 |
| 2022-04-19 | 394.31 | 401.50 | 384.01 | 385.08 | 194.70 | 490,241 |
| 2022-04-18 | 397.50 | 403.76 | 388.88 | 394.27 | 199.34 | 567,731 |
| 2022-04-15 | 378.00 | 404.99 | 368.01 | 401.96 | 203.23 | 960,993 |
| 2022-04-14 | 383.14 | 384.63 | 366.67 | 380.24 | 192.25 | 862,184 |
| 2022-04-13 | 396.00 | 396.00 | 369.00 | 378.33 | 191.29 | 1,217,720 |
| 2022-04-12 | 393.51 | 404.44 | 383.60 | 398.02 | 201.24 | 915,468 |
| 2022-04-11 | 403.89 | 411.94 | 393.39 | 393.51 | 198.96 | 1,048,462 |
| 2022-04-08 | 424.99 | 425.00 | 398.02 | 400.83 | 202.66 | 1,167,660 |
| 2022-04-07 | 400.88 | 427.83 | 388.20 | 420.00 | 212.35 | 1,527,261 |
| 2022-04-06 | 444.90 | 444.90 | 396.10 | 402.00 | 203.25 | 1,751,802 |
| 2022-04-01 | 449.56 | 454.38 | 420.00 | 447.00 | 226.01 | 1,355,855 |
| 2022-03-31 | 442.02 | 463.81 | 440.41 | 452.52 | 228.80 | 702,536 |
| 2022-03-30 | 442.60 | 448.90 | 433.60 | 447.63 | 226.32 | 607,737 |
| 2022-03-29 | 448.99 | 452.76 | 436.52 | 440.21 | 222.57 | 742,606 |
| 2022-03-28 | 435.00 | 449.32 | 426.01 | 448.99 | 227.01 | 943,010 |
| 2022-03-25 | 462.33 | 469.04 | 435.00 | 438.52 | 221.72 | 1,200,558 |
| 2022-03-24 | 434.98 | 473.88 | 428.48 | 462.00 | 233.59 | 1,392,152 |
| 2022-03-23 | 415.03 | 458.01 | 415.03 | 442.25 | 223.60 | 1,511,628 |
| 2022-03-22 | 414.00 | 427.50 | 405.00 | 422.88 | 213.81 | 1,095,781 |
| 2022-03-21 | 413.99 | 427.71 | 408.71 | 410.05 | 207.32 | 1,166,840 |
| 2022-03-18 | 393.31 | 413.00 | 393.00 | 410.12 | 207.36 | 1,034,558 |
| 2022-03-17 | 382.42 | 408.50 | 382.42 | 398.24 | 201.35 | 1,501,750 |
| 2022-03-16 | 387.93 | 390.00 | 355.00 | 376.35 | 190.28 | 1,555,742 |
| 2022-03-15 | 388.00 | 406.85 | 377.64 | 380.10 | 192.18 | 1,420,882 |
| 2022-03-14 | 407.00 | 428.00 | 393.42 | 394.01 | 199.21 | 1,881,372 |
| 2022-03-11 | 399.90 | 420.00 | 399.90 | 406.31 | 205.43 | 2,358,036 |
| 2022-03-10 | 395.00 | 417.59 | 392.00 | 408.20 | 206.39 | 2,099,373 |
| 2022-03-09 | 395.72 | 402.99 | 366.16 | 377.00 | 190.61 | 2,400,329 |
| 2022-03-08 | 394.75 | 409.67 | 386.01 | 399.38 | 201.93 | 2,030,887 |
| 2022-03-07 | 388.87 | 402.23 | 376.33 | 393.69 | 199.05 | 1,902,358 |
| 2022-03-04 | 386.97 | 405.05 | 381.00 | 396.00 | 200.22 | 1,556,412 |
| 2022-03-03 | 399.00 | 400.00 | 382.28 | 390.80 | 197.59 | 1,269,964 |
| 2022-03-02 | 397.60 | 399.74 | 385.00 | 398.01 | 201.24 | 1,592,251 |
| 2022-03-01 | 387.85 | 409.80 | 381.01 | 397.60 | 201.03 | 2,347,946 |
| 2022-02-28 | 376.00 | 394.00 | 376.00 | 388.79 | 196.57 | 2,801,602 |
| 2022-02-25 | 336.77 | 380.99 | 336.00 | 369.57 | 186.86 | 2,792,174 |
| 2022-02-24 | 346.18 | 356.00 | 326.01 | 331.73 | 167.72 | 1,772,739 |
| 2022-02-23 | 334.98 | 348.45 | 325.18 | 345.50 | 174.69 | 1,299,107 |
| 2022-02-22 | 343.83 | 343.83 | 323.58 | 330.90 | 167.30 | 1,160,370 |
| 2022-02-21 | 355.55 | 357.99 | 341.40 | 344.52 | 174.19 | 808,890 |
| 2022-02-18 | 354.50 | 358.97 | 344.00 | 349.22 | 176.57 | 831,120 |
| 2022-02-17 | 352.86 | 358.30 | 344.90 | 351.50 | 177.72 | 1,122,629 |
| 2022-02-16 | 355.41 | 361.97 | 348.01 | 350.14 | 177.03 | 1,444,506 |
| 2022-02-15 | 324.30 | 359.01 | 320.01 | 356.27 | 180.13 | 2,225,139 |
| 2022-02-14 | 312.62 | 332.90 | 312.00 | 325.36 | 164.50 | 1,596,361 |
| 2022-02-11 | 326.33 | 326.33 | 310.11 | 312.62 | 158.06 | 1,781,965 |
| 2022-02-10 | 350.29 | 358.68 | 324.80 | 328.41 | 166.05 | 2,639,388 |
| 2022-02-09 | 339.34 | 357.14 | 339.34 | 354.71 | 179.34 | 1,093,572 |
| 2022-02-08 | 345.00 | 348.87 | 334.06 | 345.98 | 174.93 | 1,268,608 |
| 2022-02-07 | 364.99 | 374.69 | 353.15 | 354.01 | 178.99 | 1,296,438 |
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.