Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	63.020	64.380	62.200	63.600	63.600	3,301,958
2025-10-20	61.350	64.360	60.380	63.410	63.410	4,857,986
2025-10-17	61.600	63.200	60.000	60.810	60.810	4,631,147
2025-10-16	61.660	64.540	61.190	61.500	61.500	4,291,052
2025-10-15	58.980	63.330	58.620	62.490	62.490	5,331,832
2025-10-14	62.280	63.500	58.800	58.800	58.800	3,836,757
2025-10-13	58.540	62.470	58.540	61.580	61.580	3,608,124
2025-10-10	67.610	67.940	62.600	63.310	63.310	5,016,919
2025-10-09	69.260	69.260	67.120	67.940	67.940	4,204,382
2025-09-30	66.500	70.450	65.440	69.440	69.440	5,810,513
2025-09-29	65.300	66.930	63.870	66.230	66.230	4,205,563
2025-09-26	66.570	67.400	63.500	65.690	65.690	4,160,950
2025-09-25	69.080	71.660	67.810	67.930	67.930	5,930,210
2025-09-24	69.060	69.970	67.480	69.710	69.710	5,294,629
2025-09-23	72.510	72.650	66.500	68.370	68.370	7,199,410
2025-09-22	71.880	73.880	71.240	72.460	72.460	4,346,306
2025-09-19	75.070	76.950	72.370	72.600	72.600	6,636,225
2025-09-18	76.620	77.870	73.050	76.000	76.000	8,194,972
2025-09-17	80.350	80.930	74.600	76.000	76.000	9,135,631
2025-09-16	81.000	81.000	78.580	80.350	80.350	7,728,647
2025-09-15	77.040	84.700	77.040	81.100	81.100	11,249,834
2025-09-12	79.200	81.880	75.400	78.650	78.650	13,758,146
2025-09-11	72.060	79.580	69.300	77.160	77.160	14,753,318
2025-09-10	66.200	78.540	66.080	75.910	75.910	17,288,852
2025-09-09	67.840	70.500	66.010	66.380	66.380	8,440,416
2025-09-08	67.180	69.690	65.910	68.740	68.740	9,194,211
2025-09-05	62.000	67.800	61.300	67.400	67.400	11,001,643
2025-09-04	67.000	71.070	62.680	64.380	64.380	11,596,024
2025-09-03	67.000	69.580	66.010	66.800	66.800	9,976,432
2025-09-02	66.520	68.500	65.350	66.770	66.770	10,003,151
2025-09-01	64.040	67.580	63.990	66.920	66.920	9,305,816
2025-08-29	59.410	66.300	58.510	64.210	64.210	12,439,267
2025-08-28	62.000	62.300	55.690	58.930	58.930	9,965,140
2025-08-27	63.200	66.660	62.260	62.260	62.260	7,147,919
2025-08-26	65.600	66.800	63.000	63.110	63.110	6,283,918
2025-08-25	61.500	68.350	61.470	65.820	65.820	9,443,195
2025-08-22	62.400	63.700	61.510	62.100	62.100	5,092,250
2025-08-21	61.990	63.280	61.810	62.400	62.400	4,224,700
2025-08-20	63.000	64.000	60.700	62.080	62.080	7,664,660
2025-08-19	66.700	70.390	64.230	64.230	64.230	10,891,012
2025-08-18	65.120	66.860	64.700	66.700	66.700	8,896,789
2025-08-15	64.210	66.480	63.000	65.680	65.680	8,624,621
2025-08-14	63.500	66.490	63.150	64.200	64.200	10,049,178
2025-08-13	58.740	65.280	57.860	64.120	64.120	13,483,493
2025-08-12	59.590	59.900	57.570	58.450	58.450	4,816,561
2025-08-11	58.000	59.930	58.000	59.590	59.590	4,883,564
2025-08-08	58.300	59.280	57.400	57.940	57.940	4,904,569
2025-08-07	60.320	61.830	57.970	58.260	58.260	7,681,755
2025-08-06	61.500	63.790	60.780	60.950	60.950	5,784,736
2025-08-05	63.050	63.100	61.060	62.100	62.100	5,263,306
2025-08-04	61.590	63.050	59.800	62.700	62.700	6,210,977
2025-08-01	62.100	64.800	61.430	61.600	61.600	7,276,424
2025-07-31	61.000	65.160	60.990	63.400	63.400	8,189,253
2025-07-30	65.000	66.500	61.320	62.750	62.750	10,412,619
2025-07-29	66.750	69.500	64.820	67.150	67.150	11,178,639
2025-07-28	63.140	67.980	62.300	66.870	66.870	11,250,505
2025-07-25	66.000	71.710	64.560	64.800	64.800	11,478,998
2025-07-24	64.000	68.500	63.000	66.610	66.610	10,990,271
2025-07-23	58.900	68.500	58.680	64.590	64.590	12,971,729
2025-07-22	58.000	62.300	57.430	59.350	59.350	11,491,570

← NewerPage 5 of 21 · 1,215 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.