Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	85.600	86.900	79.900	81.580	81.580	12,244,899
2026-07-15	84.700	96.900	84.000	87.350	87.350	16,192,821
2026-07-14	84.000	84.330	76.530	83.200	83.200	10,969,902
2026-07-13	88.190	93.880	83.390	84.140	84.140	11,254,462
2026-07-10	76.500	91.800	76.200	87.000	87.000	11,916,306
2026-07-09	75.150	79.500	74.000	77.150	77.150	5,959,662
2026-07-08	76.970	79.860	75.030	75.650	75.650	6,728,232
2026-07-07	75.480	80.700	75.060	75.610	75.610	7,405,420
2026-07-06	77.890	82.680	76.190	77.800	77.800	8,912,377
2026-07-03	79.070	80.660	74.940	78.500	78.500	8,821,487
2026-07-02	81.980	87.650	77.200	77.600	77.600	9,757,949
2026-07-01	79.110	84.690	75.780	82.310	82.310	8,692,818
2026-06-30	77.000	83.450	75.020	80.710	80.710	8,899,420
2026-06-29	71.380	77.500	70.070	77.350	77.350	10,267,420
2026-06-26	71.490	74.670	69.500	70.570	70.570	8,252,799
2026-06-25	66.330	72.510	65.880	71.490	71.490	8,535,812
2026-06-24	64.410	68.800	64.090	67.300	67.300	5,920,632
2026-06-23	63.080	65.750	62.500	64.410	64.410	6,074,469
2026-06-22	56.070	63.990	55.110	63.850	63.850	9,049,028
2026-06-18	53.850	58.380	52.800	56.990	56.990	6,827,914
2026-06-17	53.270	53.760	51.900	53.550	53.550	3,626,243
2026-06-16	52.320	52.860	51.320	52.710	52.710	2,859,865
2026-06-15	52.050	52.430	50.500	52.400	52.400	3,878,019
2026-06-12	51.650	53.370	50.770	53.370	53.370	3,889,386
2026-06-11	51.510	52.480	50.500	51.350	51.350	2,495,527
2026-06-10	51.350	53.700	51.300	52.060	52.060	2,967,915
2026-06-09	51.610	52.740	50.820	52.060	52.060	2,736,121
2026-06-08	53.000	54.750	50.750	51.310	51.310	4,028,861
2026-06-05	56.180	56.920	53.960	54.750	54.750	3,579,823
2026-06-04	55.530	56.110	54.800	55.860	55.860	2,113,090
2026-06-03	56.080	57.750	54.990	55.950	55.950	2,857,290
2026-06-02	57.880	57.990	55.030	56.090	56.090	2,684,405
2026-06-01	59.650	60.730	57.380	57.700	57.700	3,584,297
2026-05-29	61.500	62.500	58.280	59.640	59.640	4,732,273
2026-05-28	60.880	63.550	60.250	61.230	61.230	3,404,411
2026-05-27	61.140	62.000	59.480	60.780	60.780	3,297,396
2026-05-26	61.750	62.750	59.420	61.710	61.710	3,626,787
2026-05-25	63.920	65.700	61.640	62.370	62.370	3,590,916
2026-05-22	65.480	66.350	62.280	64.250	64.250	4,142,383
2026-05-21	62.950	67.710	62.880	65.470	65.470	6,452,577
2026-05-20	64.350	64.880	62.800	63.290	63.290	3,930,391
2026-05-19	70.000	70.850	62.730	63.990	63.990	9,160,472
2026-05-18	65.000	69.000	65.000	68.880	68.880	6,954,063
2026-05-15	65.950	69.400	65.000	65.970	65.970	6,658,778
2026-05-14	66.910	67.590	64.600	65.950	65.950	4,411,606
2026-05-13	65.500	68.650	63.590	66.900	66.900	5,973,246
2026-05-12	64.980	68.000	64.200	65.480	65.480	5,881,172
2026-05-11	62.000	66.030	60.610	64.980	64.980	6,823,224
2026-05-08	61.620	62.070	60.200	61.260	61.260	3,160,112
2026-05-07	62.200	62.670	60.880	61.450	61.450	4,144,332
2026-05-06	64.230	64.510	61.980	62.100	62.100	5,550,154
2026-04-30	69.100	69.990	60.880	63.260	63.260	11,008,656
2026-04-29	66.000	67.890	65.110	65.750	65.750	4,614,577
2026-04-28	71.000	72.880	67.000	67.550	67.550	5,846,172
2026-04-27	69.100	71.690	68.480	70.160	70.160	2,713,528
2026-04-24	67.010	71.370	67.010	69.300	69.300	3,964,059
2026-04-23	69.420	69.500	66.880	67.870	67.870	3,340,941
2026-04-22	70.010	70.790	68.600	70.190	70.190	2,663,800
2026-04-21	69.500	70.680	67.840	70.300	70.300	2,488,206
2026-04-20	69.430	72.660	68.930	70.070	70.070	4,160,198

← NewerPage 2 of 5 · 241 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.