Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	58.100	59.550	56.600	58.830	58.830	11,192,877
2025-07-18	58.500	62.790	57.960	59.800	59.800	14,048,541
2025-07-17	49.160	59.220	48.500	58.740	58.740	16,896,488
2025-07-16	49.500	51.180	48.820	49.360	49.360	7,536,867
2025-07-15	51.160	51.300	48.210	49.630	49.630	10,248,280
2025-07-14	53.000	53.800	50.540	52.000	52.000	10,444,329
2025-07-11	50.830	55.990	50.400	53.930	53.930	15,477,135
2025-07-10	50.270	52.350	49.510	50.300	50.300	14,712,642
2025-07-09	46.910	54.360	45.360	51.350	51.350	21,864,487
2025-07-08	37.900	45.300	37.580	45.300	45.300	14,095,679
2025-07-07	38.220	38.790	37.600	37.750	37.750	5,082,734
2025-07-04	36.000	39.510	35.320	38.820	38.820	9,806,137
2025-07-03	35.600	36.320	35.260	35.920	35.920	2,731,083
2025-07-02	36.000	36.350	35.210	35.650	35.650	2,306,511
2025-07-01	35.750	36.200	35.290	35.960	35.960	2,891,003
2025-06-30	34.710	36.260	34.340	35.930	35.930	4,089,318
2025-06-27	34.510	35.580	34.210	34.900	34.900	3,076,119
2025-06-26	34.800	34.980	34.000	34.280	34.280	2,601,422
2025-06-25	34.770	35.130	34.190	35.000	35.000	2,822,756
2025-06-24	34.480	34.840	34.080	34.750	34.750	2,677,339
2025-06-23	32.330	34.660	32.150	34.410	34.410	4,423,114
2025-06-20	32.830	33.130	32.430	32.650	32.650	1,994,986
2025-06-19	33.800	34.110	32.590	32.830	32.830	3,067,891
2025-06-18	34.100	34.510	33.410	33.800	33.800	3,579,346
2025-06-17	36.080	36.130	34.410	34.570	34.570	4,782,241
2025-06-16	34.530	36.580	34.360	35.520	35.520	5,034,941
2025-06-13	35.190	36.480	34.020	34.170	34.170	5,296,615
2025-06-12	34.480	35.680	34.390	35.650	35.650	4,374,091
2025-06-11	34.860	35.100	34.400	34.530	34.530	3,047,542
2025-06-10	34.900	36.160	34.500	34.990	34.990	5,798,296
2025-06-09	33.660	36.150	33.600	35.100	35.100	5,454,299
2025-06-06	34.310	34.630	33.430	33.700	33.700	3,587,625
2025-06-05	35.200	35.480	34.010	34.480	34.480	4,197,605
2025-06-04	33.510	35.130	33.300	34.990	34.990	6,651,426
2025-06-03	32.960	34.150	32.700	33.780	33.780	4,962,142
2025-05-30	33.030	33.780	32.800	33.130	33.130	5,476,370
2025-05-29	30.150	33.920	30.030	33.330	33.330	8,492,606
2025-05-28	31.020	31.150	30.130	30.200	30.200	2,680,936
2025-05-27	30.210	31.250	30.100	31.150	31.150	3,128,856
2025-05-26	30.700	31.180	30.040	30.300	30.300	2,383,468
2025-05-23	31.180	31.980	30.890	30.900	30.900	3,975,560
2025-05-22	30.930	31.310	30.420	30.510	30.510	1,759,293
2025-05-21	31.260	31.750	30.930	31.120	31.120	2,083,785
2025-05-20	30.410	31.420	30.410	31.320	31.320	2,806,065
2025-05-19	30.280	30.420	29.860	30.320	30.320	1,256,560
2025-05-16	30.030	30.600	29.830	30.230	30.230	1,405,313
2025-05-15	30.400	30.810	30.070	30.190	30.190	1,510,244
2025-05-14	30.610	30.940	30.240	30.570	30.570	1,788,237
2025-05-13	30.950	31.380	30.730	30.800	30.800	1,993,384
2025-05-12	30.620	30.820	30.100	30.680	30.680	1,747,170
2025-05-09	30.770	30.980	30.050	30.270	30.270	1,624,712
2025-05-08	30.210	31.060	30.000	30.870	30.870	1,976,115
2025-05-07	31.000	31.200	30.000	30.300	30.300	2,624,723
2025-05-06	30.020	30.560	29.900	30.460	30.460	2,475,410
2025-04-30	28.840	30.050	28.720	30.030	30.030	3,440,190
2025-04-29	28.380	29.070	27.950	28.700	28.700	2,111,929
2025-04-28	28.300	28.720	27.690	28.210	28.210	2,155,075
2025-04-25	29.500	29.570	28.560	28.630	28.630	2,156,945
2025-04-24	28.900	29.510	28.320	28.620	28.620	2,897,511
2025-04-23	28.460	29.000	28.450	28.610	28.610	2,225,007

← NewerPage 6 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.