Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	71.570	72.720	70.000	70.980	70.980	4,336,371
2026-01-14	70.380	75.500	70.300	72.050	72.050	8,831,021
2026-01-13	74.900	78.250	71.280	72.100	72.100	9,753,959
2026-01-12	72.000	73.460	69.600	71.480	71.480	6,506,384
2026-01-09	67.000	71.990	66.650	71.000	71.000	6,165,457
2026-01-08	65.100	68.800	65.000	67.770	67.770	4,920,123
2026-01-07	61.570	67.670	61.000	65.490	65.490	6,956,438
2026-01-06	61.660	62.660	60.680	60.980	60.980	3,003,126
2026-01-05	56.550	62.000	56.430	61.300	61.300	5,519,984
2025-12-31	57.030	57.750	56.110	56.400	56.400	1,764,043
2025-12-30	57.180	57.980	55.400	57.060	57.060	3,107,366
2025-12-29	57.300	58.980	56.880	57.380	57.380	2,538,159
2025-12-26	57.910	58.800	57.170	57.590	57.590	2,172,843
2025-12-25	57.230	58.850	56.940	58.350	58.350	2,500,882
2025-12-24	56.800	58.200	56.720	57.270	57.270	1,897,332
2025-12-23	57.710	58.090	56.310	57.090	57.090	2,144,919
2025-12-22	56.770	57.660	55.860	56.900	56.900	1,642,456
2025-12-19	56.560	58.700	56.500	56.770	56.770	2,576,201
2025-12-18	57.500	57.870	56.770	56.820	56.820	1,715,813
2025-12-17	56.900	58.990	56.900	58.150	58.150	2,197,410
2025-12-16	57.300	58.750	56.460	57.010	57.010	2,409,042
2025-12-15	59.190	60.770	57.800	58.120	58.120	3,928,931
2025-12-12	55.650	61.020	55.650	59.890	59.890	7,118,678
2025-12-11	55.660	59.580	55.660	56.570	56.570	4,597,981
2025-12-10	54.740	56.180	53.700	55.950	55.950	3,009,593
2025-12-09	53.500	56.860	53.500	54.810	54.810	4,680,283
2025-12-08	53.780	54.260	53.520	53.960	53.960	1,681,782
2025-12-05	52.350	53.410	51.500	53.240	53.240	2,174,868
2025-12-04	52.180	53.080	51.450	52.400	52.400	2,275,280
2025-12-03	52.990	53.100	51.780	52.200	52.200	2,309,667
2025-12-02	56.400	56.400	52.730	52.840	52.840	4,661,511
2025-12-01	58.000	58.180	55.700	56.150	56.150	2,816,836
2025-11-28	56.620	57.340	56.200	57.300	57.300	1,577,887
2025-11-27	57.300	57.870	56.400	56.610	56.610	1,845,565
2025-11-26	56.330	59.900	56.330	57.000	57.000	3,168,743
2025-11-25	56.870	58.020	56.330	56.900	56.900	2,275,297
2025-11-24	55.910	57.200	55.090	56.740	56.740	1,945,570
2025-11-21	58.160	58.960	55.800	55.800	55.800	2,770,831
2025-11-20	60.790	60.790	55.600	58.150	58.150	5,890,290
2025-11-19	61.000	62.400	59.670	61.660	61.660	2,386,000
2025-11-18	62.000	62.880	61.660	61.880	61.880	1,936,248
2025-11-17	65.780	65.840	62.000	62.470	62.470	3,663,642
2025-11-14	67.000	68.300	66.300	66.450	66.450	2,514,851
2025-11-13	66.790	68.500	66.200	67.790	67.790	2,587,223
2025-11-12	68.580	69.260	66.500	66.590	66.590	3,152,646
2025-11-11	64.400	69.680	63.850	68.640	68.640	6,343,466
2025-11-10	63.500	64.980	62.800	64.400	64.400	2,761,421
2025-11-07	66.350	66.630	63.870	63.880	63.880	2,902,190
2025-11-06	66.880	67.590	65.810	66.350	66.350	2,210,787
2025-11-05	65.600	67.980	64.500	67.190	67.190	3,554,463
2025-11-04	69.000	69.490	65.600	66.330	66.330	4,101,504
2025-11-03	71.000	71.500	68.000	69.710	69.710	3,848,211
2025-10-31	69.510	73.180	67.810	70.400	70.400	5,793,283
2025-10-30	69.730	72.120	67.820	71.980	71.980	6,599,461
2025-10-29	68.200	71.200	67.300	70.060	70.060	5,472,909
2025-10-28	68.450	69.730	68.050	68.580	68.580	4,207,555
2025-10-27	64.950	69.200	64.310	69.180	69.180	9,149,086
2025-10-24	62.170	65.250	62.160	63.480	63.480	4,001,091
2025-10-23	62.960	63.880	61.000	62.090	62.090	3,618,400
2025-10-22	63.970	65.300	62.390	62.810	62.810	4,352,640

← NewerPage 4 of 21 · 1,213 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.