Shanghai Medicilon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 37.870 | 39.780 | 36.300 | 36.800 | 36.800 | 6,210,278 |
| 2024-10-23 | 36.090 | 38.730 | 36.090 | 37.880 | 37.880 | 6,453,355 |
| 2024-10-22 | 36.940 | 37.320 | 35.830 | 36.520 | 36.520 | 5,496,439 |
| 2024-10-21 | 35.080 | 38.500 | 34.450 | 37.380 | 37.380 | 8,663,121 |
| 2024-10-18 | 31.890 | 36.880 | 31.600 | 34.950 | 34.950 | 7,545,306 |
| 2024-10-17 | 32.460 | 32.950 | 31.890 | 31.890 | 31.890 | 3,253,770 |
| 2024-10-16 | 32.140 | 32.850 | 31.880 | 32.020 | 32.020 | 3,784,746 |
| 2024-10-15 | 34.120 | 35.080 | 33.000 | 33.000 | 33.000 | 5,526,710 |
| 2024-10-14 | 34.480 | 34.580 | 32.430 | 34.580 | 34.580 | 6,817,554 |
| 2024-10-11 | 36.190 | 37.470 | 33.400 | 34.500 | 34.500 | 6,575,106 |
| 2024-10-10 | 40.720 | 41.070 | 37.480 | 37.480 | 37.480 | 6,979,180 |
| 2024-10-09 | 41.890 | 44.870 | 39.190 | 39.780 | 39.780 | 10,707,823 |
| 2024-10-08 | 43.180 | 43.180 | 40.150 | 43.180 | 43.180 | 12,517,573 |
| 2024-09-30 | 32.000 | 35.980 | 31.300 | 35.980 | 35.980 | 11,298,743 |
| 2024-09-27 | 27.500 | 30.780 | 27.350 | 29.980 | 29.980 | 5,510,271 |
| 2024-09-26 | 25.610 | 27.020 | 25.320 | 27.020 | 27.020 | 4,135,513 |
| 2024-09-25 | 25.600 | 26.980 | 25.580 | 25.860 | 25.860 | 4,644,424 |
| 2024-09-24 | 24.280 | 25.350 | 24.000 | 25.340 | 25.340 | 3,769,692 |
| 2024-09-23 | 25.300 | 25.380 | 24.290 | 24.480 | 24.480 | 2,845,514 |
| 2024-09-20 | 24.700 | 24.850 | 24.020 | 24.240 | 24.240 | 1,665,849 |
| 2024-09-19 | 23.970 | 25.170 | 23.800 | 24.770 | 24.770 | 2,127,638 |
| 2024-09-18 | 23.800 | 24.020 | 23.300 | 23.830 | 23.830 | 1,114,847 |
| 2024-09-13 | 24.580 | 24.960 | 23.980 | 23.990 | 23.990 | 1,764,164 |
| 2024-09-12 | 24.540 | 25.470 | 24.480 | 24.780 | 24.780 | 1,735,354 |
| 2024-09-11 | 24.000 | 25.080 | 23.990 | 24.650 | 24.650 | 2,217,705 |
| 2024-09-10 | 24.230 | 24.370 | 23.600 | 24.200 | 24.200 | 2,132,849 |
| 2024-09-09 | 24.100 | 25.180 | 24.020 | 24.410 | 24.410 | 2,348,671 |
| 2024-09-06 | 25.270 | 25.560 | 24.080 | 24.190 | 24.190 | 1,993,361 |
| 2024-09-05 | 24.910 | 25.650 | 24.860 | 25.210 | 25.210 | 1,757,201 |
| 2024-09-04 | 24.500 | 25.490 | 24.500 | 24.940 | 24.940 | 2,313,887 |
| 2024-09-03 | 24.130 | 25.050 | 24.020 | 24.630 | 24.630 | 2,187,755 |
| 2024-09-02 | 25.440 | 25.580 | 24.250 | 24.250 | 24.250 | 2,141,874 |
| 2024-08-30 | 24.600 | 25.980 | 24.600 | 25.480 | 25.480 | 2,367,064 |
| 2024-08-29 | 23.980 | 25.120 | 23.800 | 25.010 | 25.010 | 2,562,719 |
| 2024-08-28 | 23.820 | 24.570 | 23.530 | 24.090 | 24.090 | 1,805,072 |
| 2024-08-27 | 24.070 | 24.530 | 23.900 | 23.970 | 23.970 | 1,529,108 |
| 2024-08-26 | 24.150 | 24.810 | 23.760 | 24.260 | 24.260 | 1,958,232 |
| 2024-08-23 | 24.570 | 24.570 | 23.960 | 24.100 | 24.100 | 1,743,061 |
| 2024-08-22 | 25.360 | 25.630 | 24.490 | 24.520 | 24.520 | 2,251,970 |
| 2024-08-21 | 25.660 | 26.000 | 25.300 | 25.350 | 25.350 | 1,866,949 |
| 2024-08-20 | 27.200 | 27.200 | 25.940 | 26.050 | 26.050 | 2,828,592 |
| 2024-08-19 | 28.310 | 28.330 | 27.380 | 27.410 | 27.410 | 2,214,220 |
| 2024-08-16 | 28.370 | 28.900 | 27.710 | 28.450 | 28.450 | 2,284,512 |
| 2024-08-15 | 28.260 | 28.880 | 27.700 | 28.330 | 28.330 | 2,800,338 |
| 2024-08-14 | 29.500 | 29.500 | 28.360 | 28.390 | 28.390 | 2,311,851 |
| 2024-08-13 | 29.940 | 30.050 | 28.910 | 29.470 | 29.470 | 3,469,916 |
| 2024-08-12 | 30.010 | 30.790 | 29.730 | 30.030 | 30.030 | 2,494,103 |
| 2024-08-09 | 31.230 | 31.420 | 29.910 | 30.030 | 30.030 | 3,123,563 |
| 2024-08-08 | 32.000 | 32.480 | 31.060 | 31.100 | 31.100 | 2,984,940 |
| 2024-08-07 | 32.240 | 32.300 | 31.500 | 31.930 | 31.930 | 2,806,478 |
| 2024-08-06 | 31.610 | 32.780 | 31.400 | 32.500 | 32.500 | 3,965,111 |
| 2024-08-05 | 31.900 | 32.920 | 31.200 | 31.210 | 31.210 | 4,066,657 |
| 2024-08-02 | 31.500 | 33.420 | 31.170 | 31.830 | 31.830 | 5,414,087 |
| 2024-08-01 | 31.460 | 32.290 | 31.390 | 31.580 | 31.580 | 3,999,119 |
| 2024-07-31 | 28.450 | 32.170 | 28.310 | 31.910 | 31.910 | 6,592,528 |
| 2024-07-30 | 28.200 | 29.390 | 28.200 | 28.440 | 28.440 | 2,346,575 |
| 2024-07-29 | 28.450 | 28.510 | 27.730 | 28.190 | 28.190 | 1,385,798 |
| 2024-07-26 | 28.660 | 28.850 | 28.140 | 28.460 | 28.460 | 1,652,560 |
| 2024-07-25 | 27.390 | 29.420 | 27.200 | 28.600 | 28.600 | 2,810,348 |
| 2024-07-24 | 28.150 | 28.730 | 27.460 | 27.470 | 27.470 | 2,193,321 |
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.