Shanghai Medicilon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 565.35 | 572.79 | 538.02 | 540.75 | 273.41 | 1,425,929 |
| 2021-11-04 | 570.00 | 588.00 | 557.51 | 571.01 | 288.71 | 1,750,507 |
| 2021-11-03 | 607.00 | 619.99 | 554.04 | 567.83 | 287.10 | 1,572,410 |
| 2021-11-02 | 718.93 | 718.93 | 598.00 | 599.01 | 302.86 | 2,415,115 |
| 2021-11-01 | 724.36 | 740.07 | 704.58 | 708.51 | 358.23 | 896,939 |
| 2021-10-29 | 674.47 | 737.88 | 674.47 | 735.00 | 371.62 | 708,336 |
| 2021-10-28 | 713.13 | 728.00 | 693.61 | 696.00 | 351.90 | 536,904 |
| 2021-10-27 | 720.00 | 728.99 | 706.03 | 717.50 | 362.77 | 398,593 |
| 2021-10-26 | 734.35 | 736.51 | 712.11 | 716.33 | 362.18 | 513,353 |
| 2021-10-25 | 702.77 | 744.44 | 699.00 | 739.07 | 373.68 | 719,306 |
| 2021-10-22 | 724.82 | 734.00 | 686.69 | 698.00 | 352.91 | 985,817 |
| 2021-10-21 | 711.02 | 738.00 | 680.36 | 734.00 | 371.11 | 839,973 |
| 2021-10-20 | 726.03 | 750.00 | 700.02 | 716.80 | 362.42 | 858,319 |
| 2021-10-19 | 687.48 | 748.99 | 680.10 | 738.00 | 373.14 | 918,653 |
| 2021-10-18 | 678.00 | 699.80 | 661.10 | 692.00 | 349.88 | 651,112 |
| 2021-10-15 | 673.93 | 698.98 | 667.01 | 678.42 | 343.01 | 725,854 |
| 2021-10-14 | 694.56 | 695.17 | 653.74 | 681.07 | 344.35 | 704,661 |
← NewerPage 21 of 21 · 1,217 trading days
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.