Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	69.430	72.660	68.930	70.070	70.070	4,160,198
2026-04-17	71.520	72.130	68.730	69.450	69.450	4,015,480
2026-04-16	70.510	73.180	68.700	72.060	72.060	4,335,001
2026-04-15	71.800	72.020	68.500	71.310	71.310	6,108,630
2026-04-14	65.880	71.710	64.850	71.310	71.310	6,469,547
2026-04-13	67.180	67.300	65.300	65.880	65.880	2,578,077
2026-04-10	65.150	70.350	65.000	67.370	67.370	5,952,908
2026-04-09	63.960	67.590	63.620	65.800	65.800	4,185,643
2026-04-08	64.000	64.940	63.060	64.600	64.600	3,051,230
2026-04-07	62.380	64.990	62.260	62.600	62.600	2,925,626
2026-04-03	66.000	66.100	63.610	63.920	63.920	3,373,162
2026-04-02	65.030	66.900	64.490	65.800	65.800	4,410,972
2026-04-01	63.580	66.500	62.100	65.860	65.860	5,572,015
2026-03-31	62.950	65.800	62.000	62.400	62.400	5,905,963
2026-03-30	60.160	63.680	59.000	62.400	62.400	4,686,245
2026-03-27	54.390	61.000	54.390	60.300	60.300	5,420,147
2026-03-26	55.760	57.270	54.700	55.450	55.450	2,784,816
2026-03-25	55.590	56.460	54.980	55.700	55.700	2,675,843
2026-03-24	53.300	55.310	52.200	55.270	55.270	3,394,456
2026-03-23	53.990	54.970	51.600	52.000	52.000	3,234,857
2026-03-20	55.900	57.110	55.190	55.230	55.230	2,822,610
2026-03-19	58.020	58.760	55.000	55.810	55.810	4,477,497
2026-03-18	60.500	60.500	58.480	58.900	58.900	3,824,529
2026-03-17	64.010	64.900	59.000	59.340	59.340	5,043,482
2026-03-16	64.000	66.050	63.700	63.990	63.990	2,633,689
2026-03-13	68.950	68.950	64.660	64.840	64.840	5,194,002
2026-03-12	71.170	72.650	69.000	69.050	69.050	3,130,909
2026-03-11	70.720	73.320	70.400	71.170	71.170	3,941,409
2026-03-10	70.890	71.930	69.350	70.720	70.720	3,789,016
2026-03-09	65.940	70.930	65.390	69.500	69.500	4,029,495
2026-03-06	66.670	68.300	66.320	67.720	67.720	1,798,770
2026-03-05	67.000	68.940	65.900	66.370	66.370	2,909,061
2026-03-04	64.140	67.240	63.600	65.710	65.710	2,087,249
2026-03-03	69.530	70.000	64.440	64.680	64.680	2,947,630
2026-03-02	68.180	71.080	68.180	69.510	69.510	3,502,437
2026-02-27	68.200	70.770	67.910	70.200	70.200	2,636,641
2026-02-26	67.520	70.350	66.260	68.630	68.630	3,450,982
2026-02-25	64.490	68.820	63.460	68.310	68.310	3,484,569
2026-02-24	67.110	67.110	63.720	64.380	64.380	2,248,022
2026-02-13	66.530	68.300	66.010	66.450	66.450	2,000,230
2026-02-12	66.300	69.000	66.200	67.190	67.190	2,944,360
2026-02-11	67.000	67.810	65.000	67.000	67.000	3,971,532
2026-02-10	67.000	69.080	66.000	68.210	68.210	4,208,724
2026-02-09	69.500	69.930	66.700	67.000	67.000	4,868,864
2026-02-06	64.580	71.280	63.600	70.000	70.000	8,469,728
2026-02-05	63.000	65.500	61.680	65.300	65.300	5,462,325
2026-02-04	61.740	64.550	60.560	63.840	63.840	4,617,696
2026-02-03	59.630	62.100	59.510	61.560	61.560	3,838,618
2026-02-02	58.800	61.870	58.250	59.060	59.060	3,863,966
2026-01-30	59.470	61.400	57.970	59.300	59.300	3,964,204
2026-01-29	59.000	61.300	57.590	59.570	59.570	3,823,276
2026-01-28	60.060	60.990	58.670	58.740	58.740	3,580,715
2026-01-27	60.540	61.400	58.150	60.070	60.070	4,269,683
2026-01-26	65.540	65.740	60.200	60.880	60.880	7,162,219
2026-01-23	63.510	66.890	63.510	65.660	65.660	4,140,391
2026-01-22	63.800	64.120	62.700	62.970	62.970	2,490,325
2026-01-21	63.120	64.850	62.270	63.450	63.450	3,466,302
2026-01-20	66.500	66.860	62.630	63.180	63.180	5,871,276
2026-01-19	68.780	69.500	66.110	66.510	66.510	3,942,329
2026-01-16	70.300	71.520	68.600	69.000	69.000	3,761,990

← NewerPage 3 of 5 · 242 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.