Shanghai Medicilon Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	89.290	93.000	80.870	82.500	82.500	6,874,265
2026-10-15	88.500	91.980	86.580	87.500	87.500	5,068,672
2026-10-14	97.470	97.470	90.600	90.950	90.950	5,900,481
2026-10-13	95.920	100.15	86.480	98.020	98.020	10,896,377
2026-10-12	104.50	108.58	99.900	100.47	100.47	5,950,795
2026-10-09	105.83	105.83	98.810	104.00	104.00	6,125,282
2026-10-08	107.00	114.93	103.68	105.83	105.83	8,944,548
2026-09-30	104.92	111.17	102.38	107.64	107.64	8,079,061
2026-09-29	104.98	110.26	103.15	103.96	103.96	5,492,396
2026-09-28	108.00	109.96	104.61	105.30	105.30	5,584,365
2026-09-24	117.50	118.92	107.80	107.91	107.91	7,063,287
2026-09-23	109.86	120.00	108.51	117.08	117.08	7,844,896
2026-09-22	108.99	113.68	107.50	109.86	109.86	6,362,570
2026-09-21	108.00	113.28	106.50	109.85	109.85	7,014,113
2026-09-18	103.98	108.58	103.25	106.20	106.20	6,690,384
2026-09-17	102.80	106.00	101.29	103.89	103.89	5,985,934
2026-09-16	99.000	105.15	97.460	103.39	103.39	7,115,482
2026-09-15	96.500	100.24	95.880	98.500	98.500	6,439,909
2026-09-14	89.740	97.510	88.000	96.990	96.990	6,835,553
2026-09-11	92.220	93.930	87.400	89.340	89.340	5,890,582
2026-09-10	96.000	97.000	92.900	94.460	94.460	5,394,268
2026-09-09	92.420	98.650	91.380	96.700	96.700	9,033,067
2026-09-08	91.420	94.300	89.160	93.700	93.700	9,490,716
2026-09-07	93.000	93.480	90.780	91.500	91.500	4,303,775
2026-09-04	95.020	98.000	92.750	93.240	93.240	5,998,446
2026-09-03	95.040	95.600	91.800	94.840	94.840	5,370,853
2026-09-02	94.560	96.790	93.010	93.960	93.960	5,647,212
2026-09-01	95.600	95.660	91.690	94.560	94.560	5,853,627
2026-08-31	95.880	96.880	93.000	95.450	95.450	5,607,934
2026-08-28	100.00	102.10	96.930	97.750	97.750	5,645,254
2026-08-27	103.88	103.88	98.280	100.37	100.37	8,046,012
2026-08-26	103.00	107.68	99.990	104.23	104.23	9,390,909
2026-08-25	93.890	105.88	93.000	103.20	103.20	10,867,107
2026-08-24	100.00	101.99	93.250	94.700	94.700	7,331,971
2026-08-21	104.00	107.92	99.380	100.47	100.47	9,016,307
2026-08-20	105.00	113.60	102.03	110.00	110.00	13,671,263
2026-08-19	108.51	111.00	99.000	99.860	99.860	9,821,778
2026-08-18	108.00	111.11	104.97	108.50	108.50	7,893,420
2026-08-17	103.00	108.28	103.00	107.36	107.36	8,367,977
2026-08-14	107.24	108.76	102.30	108.76	108.76	11,091,022
2026-08-13	105.00	111.23	105.00	107.35	107.35	11,357,276
2026-08-12	105.00	113.00	104.25	106.00	106.00	11,350,886
2026-08-11	103.20	110.00	100.58	103.70	103.70	13,831,996
2026-08-10	97.000	109.00	95.110	103.10	103.10	17,276,136
2026-08-07	80.990	96.000	79.830	95.100	95.100	13,489,185
2026-08-06	80.600	83.790	77.950	81.800	81.800	7,325,019
2026-08-05	77.000	80.710	76.480	79.160	79.160	6,649,869
2026-08-04	70.530	78.560	70.500	78.010	78.010	10,296,424
2026-08-03	72.970	75.910	68.420	68.880	68.880	6,806,821
2026-07-31	72.980	76.580	72.000	73.220	73.220	5,603,230
2026-07-30	78.940	78.990	71.100	71.530	71.530	6,966,223
2026-07-29	79.480	81.210	76.000	78.980	78.980	6,709,185
2026-07-28	83.050	83.980	77.830	78.400	78.400	6,683,679
2026-07-27	80.210	87.380	79.220	84.600	84.600	8,022,521
2026-07-24	82.580	86.680	81.200	82.450	82.450	8,101,878
2026-07-23	83.000	88.200	81.800	82.890	82.890	7,875,557
2026-07-22	79.770	90.980	78.010	85.160	85.160	11,945,269
2026-07-21	74.000	80.500	67.870	80.330	80.330	10,952,604
2026-07-20	72.690	77.260	71.350	73.520	73.520	9,502,147
2026-07-17	79.900	81.300	72.110	72.690	72.690	11,301,631

Page 1 of 21 · 1,214 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.