Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	365.73	372.50	355.96	355.96	179.98	1,154,318
2022-01-27	379.94	384.98	365.09	367.00	185.56	1,235,466
2022-01-26	383.77	386.01	373.09	379.80	192.03	1,017,908
2022-01-25	395.00	395.00	379.00	379.85	192.05	1,097,813
2022-01-24	372.22	401.05	371.80	394.15	199.28	2,490,397
2022-01-21	392.95	392.95	370.00	370.82	187.49	2,062,374
2022-01-20	422.95	426.85	384.83	390.22	197.30	2,330,979
2022-01-19	438.00	445.10	411.16	416.18	210.42	1,563,484
2022-01-18	425.99	444.40	413.06	426.51	215.65	1,263,323
2022-01-17	438.92	443.75	421.20	426.14	215.46	1,597,113
2022-01-14	434.00	448.82	430.33	440.50	222.72	990,350
2022-01-13	442.00	461.00	435.01	440.88	222.91	1,444,770
2022-01-12	449.90	472.00	437.01	447.00	226.01	1,910,580
2022-01-11	449.00	458.00	422.00	445.00	224.99	1,994,750
2022-01-10	438.90	454.88	416.00	451.00	228.03	2,172,650
2022-01-07	452.33	461.99	430.03	434.77	219.82	1,503,435
2022-01-06	445.97	467.99	440.08	455.17	230.14	1,620,702
2022-01-05	442.45	457.46	440.00	442.50	223.73	1,712,320
2022-01-04	475.59	478.96	439.13	442.78	223.87	2,485,983
2021-12-31	488.30	494.90	466.67	485.59	245.52	1,725,805
2021-12-30	487.95	498.99	478.95	488.30	246.89	1,513,267
2021-12-29	474.57	494.49	471.56	489.30	247.39	3,034,091
2021-12-28	427.43	493.15	421.01	481.50	243.45	3,465,311
2021-12-27	427.00	432.94	413.03	426.00	215.39	1,739,435
2021-12-24	440.00	444.50	418.76	425.00	214.88	1,601,002
2021-12-23	447.21	454.88	438.18	440.00	222.47	1,660,596
2021-12-22	456.14	461.71	440.99	446.83	225.92	1,579,074
2021-12-21	460.87	472.66	450.00	458.89	232.02	1,591,968
2021-12-20	471.31	472.00	454.54	456.76	230.94	2,162,499
2021-12-17	516.98	523.36	470.18	472.70	239.00	2,879,116
2021-12-16	495.75	522.84	495.75	513.27	259.51	2,175,325
2021-12-15	533.00	537.92	496.00	499.50	252.55	2,064,379
2021-12-14	535.20	544.85	527.99	533.00	269.49	877,699
2021-12-13	542.00	553.00	528.00	530.05	268.00	1,014,599
2021-12-10	546.01	555.37	536.90	538.71	272.37	1,016,467
2021-12-09	536.31	560.57	535.00	546.14	276.13	1,226,407
2021-12-08	533.03	543.60	531.47	540.64	273.35	813,392
2021-12-07	534.12	550.03	526.18	532.50	269.23	763,194
2021-12-06	547.60	562.60	535.01	541.25	273.66	1,194,761
2021-12-03	539.73	556.00	530.03	542.50	274.29	1,416,254
2021-12-02	553.63	562.98	533.35	535.00	270.50	1,794,193
2021-12-01	585.00	585.00	543.00	556.46	281.35	2,147,291
2021-11-30	603.00	603.00	570.07	589.45	298.03	2,083,397
2021-11-29	643.58	662.60	581.01	599.25	302.98	1,898,920
2021-11-26	617.00	652.50	611.63	643.59	325.40	1,128,920
2021-11-25	622.23	634.88	599.00	617.98	312.45	749,798
2021-11-24	618.00	638.88	606.36	619.77	313.36	876,715
2021-11-23	596.00	622.99	588.88	614.73	310.81	1,143,124
2021-11-22	607.06	620.00	591.00	609.00	307.91	1,192,089
2021-11-19	617.19	630.00	603.31	607.99	307.40	677,834
2021-11-18	629.99	629.99	601.85	616.50	311.71	971,577
2021-11-17	620.07	643.60	616.00	635.00	321.06	1,048,437
2021-11-16	596.76	636.88	596.76	620.04	313.50	1,134,136
2021-11-15	601.22	625.00	590.34	596.76	301.72	728,277
2021-11-12	598.75	612.34	587.00	601.39	304.07	827,088
2021-11-11	590.99	621.36	580.00	602.88	304.82	1,450,384
2021-11-10	568.97	599.00	548.22	586.46	296.52	1,478,837
2021-11-09	529.03	576.98	529.03	561.79	284.04	1,560,132
2021-11-08	538.18	558.96	519.89	531.86	268.91	1,644,590
2021-11-05	565.35	572.79	538.02	540.75	273.41	1,425,929

← NewerPage 20 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.