Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	28.130	28.400	27.740	28.280	28.280	2,345,521
2025-04-21	28.060	28.630	27.830	28.390	28.390	1,326,400
2025-04-18	28.060	28.670	27.860	28.030	28.030	1,215,409
2025-04-17	27.840	28.430	27.820	28.050	28.050	1,181,553
2025-04-16	28.750	28.800	27.670	28.110	28.110	1,947,394
2025-04-15	29.180	29.380	28.500	28.870	28.870	1,799,793
2025-04-14	29.080	29.800	29.020	29.200	29.200	2,448,296
2025-04-11	28.680	29.580	28.350	29.000	29.000	3,013,021
2025-04-10	28.780	29.760	28.500	28.880	28.880	3,605,876
2025-04-09	26.720	28.140	25.100	27.990	27.990	4,523,060
2025-04-08	27.020	28.620	26.720	27.450	27.450	3,715,025
2025-04-07	31.000	31.890	26.630	26.650	26.650	6,035,640
2025-04-03	32.970	34.660	32.970	33.290	33.290	3,466,734
2025-04-02	33.150	34.170	33.150	33.300	33.300	2,361,838
2025-04-01	32.050	34.800	32.050	33.490	33.490	5,557,852
2025-03-31	32.400	32.740	31.320	32.000	32.000	2,655,046
2025-03-28	32.800	34.630	32.680	32.870	32.870	3,781,981
2025-03-27	32.220	33.280	31.700	32.980	32.980	2,873,224
2025-03-26	32.080	32.850	32.080	32.500	32.500	1,905,308
2025-03-25	32.350	32.780	31.860	32.360	32.360	2,008,994
2025-03-24	33.490	33.500	31.630	32.330	32.330	3,195,611
2025-03-21	34.200	34.580	33.170	33.290	33.290	2,541,070
2025-03-20	34.810	35.200	34.150	34.200	34.200	2,687,802
2025-03-19	35.330	35.800	34.740	34.860	34.860	4,225,212
2025-03-18	35.580	37.680	35.080	35.830	35.830	8,088,853
2025-03-17	35.010	35.360	34.340	34.620	34.620	2,851,749
2025-03-14	33.540	35.300	33.490	35.300	35.300	4,071,107
2025-03-13	34.490	35.900	33.500	34.100	34.100	3,705,884
2025-03-12	34.820	36.300	34.440	34.500	34.500	4,595,049
2025-03-11	34.500	35.030	34.230	34.730	34.730	2,521,275
2025-03-10	35.800	37.300	34.880	35.100	35.100	4,288,386
2025-03-07	36.020	36.500	34.580	34.880	34.880	2,946,407
2025-03-06	35.300	37.120	35.210	36.230	36.230	4,648,116
2025-03-05	35.600	35.990	34.250	35.050	35.050	3,257,300
2025-03-04	35.190	36.140	35.010	35.850	35.850	2,866,903
2025-03-03	34.490	36.220	34.170	35.280	35.280	3,962,939
2025-02-28	36.500	37.420	33.880	34.200	34.200	6,427,279
2025-02-27	38.050	38.290	36.630	37.360	37.360	3,878,052
2025-02-26	36.640	38.280	35.880	38.100	38.100	5,284,030
2025-02-25	36.070	37.370	36.030	36.350	36.350	3,684,532
2025-02-24	38.000	38.000	36.500	36.950	36.950	4,959,198
2025-02-21	36.200	38.750	35.700	38.100	38.100	8,471,721
2025-02-20	34.880	36.860	34.880	36.290	36.290	5,195,980
2025-02-19	33.390	35.270	33.040	35.160	35.160	4,798,272
2025-02-18	35.290	35.300	33.380	33.650	33.650	5,854,107
2025-02-17	35.860	37.770	35.250	35.850	35.850	9,211,264
2025-02-14	32.420	35.960	32.350	35.250	35.250	7,744,423
2025-02-13	32.610	33.320	32.300	32.500	32.500	3,724,490
2025-02-12	32.450	33.080	31.740	32.980	32.980	3,774,823
2025-02-11	32.430	32.850	31.390	32.420	32.420	4,222,769
2025-02-10	31.650	32.390	30.770	32.350	32.350	5,047,531
2025-02-07	29.680	31.130	29.470	30.430	30.430	3,686,018
2025-02-06	28.380	29.970	27.950	29.740	29.740	3,116,653
2025-02-05	27.710	28.580	27.690	28.460	28.460	2,028,376
2025-01-27	28.250	28.570	27.490	27.490	27.490	1,530,229
2025-01-24	27.590	28.180	27.300	28.000	28.000	1,743,334
2025-01-23	27.680	28.340	27.510	27.510	27.510	2,070,136
2025-01-22	27.850	27.850	27.070	27.360	27.360	1,568,566
2025-01-21	28.880	28.880	27.700	27.920	27.920	2,000,075
2025-01-20	27.700	28.840	27.700	28.560	28.560	2,462,684

← NewerPage 7 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.