Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	28.150	28.630	27.700	28.250	28.250	1,486,185
2025-01-16	28.300	28.940	27.930	28.240	28.240	2,067,081
2025-01-15	28.630	28.630	28.080	28.190	28.190	1,650,272
2025-01-14	27.450	28.700	27.250	28.700	28.700	2,677,028
2025-01-13	26.480	27.330	26.400	27.200	27.200	1,637,628
2025-01-10	27.880	28.380	26.810	26.810	26.810	2,101,316
2025-01-09	28.000	28.530	27.720	27.940	27.940	1,576,826
2025-01-08	28.490	28.740	27.430	28.110	28.110	2,004,958
2025-01-07	28.750	28.750	27.910	28.730	28.730	1,535,047
2025-01-06	28.270	28.880	27.800	28.680	28.680	2,279,614
2025-01-03	29.420	29.550	28.110	28.200	28.200	2,416,826
2025-01-02	30.170	30.430	29.140	29.370	29.370	2,522,235
2024-12-31	32.080	32.090	30.010	30.170	30.170	3,290,504
2024-12-30	32.080	32.360	31.660	31.870	31.870	1,497,878
2024-12-27	32.140	32.610	31.660	31.840	31.840	2,582,226
2024-12-26	32.430	32.750	31.950	32.140	32.140	1,861,860
2024-12-25	33.120	33.480	31.890	32.340	32.340	1,623,526
2024-12-24	32.290	32.930	32.050	32.780	32.780	1,652,130
2024-12-23	33.550	33.950	32.290	32.420	32.420	2,267,969
2024-12-20	33.160	33.950	33.160	33.680	33.680	2,039,412
2024-12-19	32.740	33.600	32.500	33.350	33.350	2,340,085
2024-12-18	33.120	33.700	32.730	33.240	33.240	2,309,072
2024-12-17	34.660	34.850	33.150	33.380	33.380	3,384,227
2024-12-16	35.740	36.280	34.430	34.670	34.670	3,507,936
2024-12-13	37.640	37.640	35.810	35.950	35.950	4,799,402
2024-12-12	38.000	38.270	37.130	37.800	37.800	3,253,023
2024-12-11	37.600	38.400	37.580	38.050	38.050	2,982,904
2024-12-10	39.000	39.320	37.750	37.810	37.810	5,532,239
2024-12-09	40.000	40.800	37.640	37.750	37.750	6,542,433
2024-12-06	36.430	39.100	36.180	38.230	38.230	5,672,553
2024-12-05	35.790	36.490	35.700	36.010	36.010	1,712,639
2024-12-04	36.700	37.680	35.620	35.890	35.890	2,911,120
2024-12-03	37.840	37.890	36.330	36.900	36.900	2,721,412
2024-12-02	37.360	38.210	37.010	37.500	37.500	3,107,432
2024-11-29	36.410	37.680	35.600	37.360	37.360	2,939,749
2024-11-28	37.060	37.120	36.200	36.250	36.250	2,468,297
2024-11-27	35.240	37.480	34.600	37.300	37.300	3,467,205
2024-11-26	35.850	36.690	35.080	35.260	35.260	2,145,372
2024-11-25	35.650	36.230	35.020	36.010	36.010	2,323,792
2024-11-22	38.010	38.270	35.280	35.600	35.600	3,494,477
2024-11-21	38.600	39.230	37.420	37.960	37.960	3,318,688
2024-11-20	37.310	39.690	37.100	38.890	38.890	4,517,304
2024-11-19	36.200	37.800	35.720	37.530	37.530	3,677,729
2024-11-18	36.930	37.140	35.360	35.880	35.880	3,494,378
2024-11-15	38.470	38.940	37.020	37.020	37.020	3,396,642
2024-11-14	40.000	40.590	38.580	38.580	38.580	3,363,562
2024-11-13	40.810	42.300	39.600	40.490	40.490	5,083,935
2024-11-12	42.590	44.580	40.900	41.320	41.320	9,085,655
2024-11-11	39.060	41.960	38.800	41.690	41.690	6,072,086
2024-11-08	41.000	42.280	38.810	39.290	39.290	7,768,379
2024-11-07	38.290	40.830	38.030	40.340	40.340	5,595,425
2024-11-06	37.470	40.420	37.160	39.180	39.180	8,295,021
2024-11-05	35.390	37.750	34.710	37.330	37.330	4,621,554
2024-11-04	33.950	36.580	33.760	35.420	35.420	4,039,550
2024-11-01	34.680	35.600	33.000	34.200	34.200	4,144,594
2024-10-31	34.210	35.650	34.210	35.020	35.020	4,083,612
2024-10-30	36.350	36.770	34.920	35.250	35.250	4,566,356
2024-10-29	39.500	40.240	36.790	36.900	36.900	6,230,143
2024-10-28	37.940	39.570	37.200	39.550	39.550	6,320,513
2024-10-25	36.380	39.450	36.110	38.110	38.110	6,835,153

← NewerPage 8 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.