Shanghai MicroPort EV MedTech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.000	20.180	19.300	19.940	19.940	5,315,935
2026-07-20	19.990	20.250	19.250	20.120	20.120	6,224,897
2026-07-17	21.580	21.580	19.680	19.700	19.700	7,613,578
2026-07-16	21.570	21.860	20.910	21.330	21.330	4,665,574
2026-07-15	21.160	22.270	21.030	21.600	21.600	7,091,777
2026-07-14	21.000	21.360	20.530	21.260	21.260	5,271,935
2026-07-13	21.980	22.050	20.780	20.980	20.980	5,725,007
2026-07-10	21.650	22.650	21.100	21.910	21.910	5,913,012
2026-07-09	21.150	21.740	20.900	21.590	21.590	4,433,201
2026-07-08	21.650	22.300	21.020	21.040	21.040	4,615,061
2026-07-07	23.150	23.150	21.850	21.860	21.860	4,716,364
2026-07-06	22.760	23.380	22.580	23.150	23.150	5,891,541
2026-07-03	22.610	23.190	22.430	22.800	22.800	4,873,792
2026-07-02	23.200	23.900	22.640	22.720	22.720	5,387,154
2026-07-01	22.880	23.560	22.220	23.350	23.350	6,653,991
2026-06-30	22.550	22.820	22.100	22.660	22.660	5,548,441
2026-06-29	21.500	22.900	20.600	22.670	22.670	9,530,747
2026-06-26	22.150	22.320	21.350	21.430	21.430	5,401,928
2026-06-25	22.220	22.690	21.860	22.300	22.300	4,823,366
2026-06-24	23.300	23.590	22.410	22.450	22.450	5,304,523
2026-06-23	22.900	23.970	22.500	23.180	23.180	6,066,036
2026-06-22	23.230	23.510	21.950	22.780	22.780	7,136,528
2026-06-18	23.050	24.180	22.610	23.430	23.430	5,087,932
2026-06-17	22.770	23.280	22.700	23.020	23.020	3,995,112
2026-06-16	23.680	23.800	22.950	22.990	22.990	5,542,896
2026-06-15	23.610	24.420	23.470	23.780	23.780	7,071,248
2026-06-12	24.690	25.930	23.770	23.770	23.770	12,296,556
2026-06-11	23.210	24.650	23.200	24.470	24.449	8,993,959
2026-06-10	22.000	23.560	21.860	23.420	23.400	8,652,304
2026-06-09	22.450	22.680	21.580	22.180	22.161	5,335,195
2026-06-08	22.890	23.340	21.900	22.390	22.371	6,132,378
2026-06-05	23.500	23.990	23.180	23.400	23.380	5,186,273
2026-06-04	24.030	24.380	23.130	23.360	23.340	5,475,836
2026-06-03	24.890	25.500	24.100	24.350	24.329	5,193,825
2026-06-02	25.250	25.350	24.340	24.670	24.649	4,977,675
2026-06-01	24.740	25.650	24.390	25.170	25.148	7,825,874
2026-05-29	25.910	26.190	24.500	24.680	24.659	8,326,938
2026-05-28	25.620	26.000	24.700	25.790	25.768	7,977,679
2026-05-27	26.470	26.680	25.420	25.880	25.858	7,296,871
2026-05-26	27.230	27.340	26.070	26.470	26.447	6,667,087
2026-05-25	27.200	27.500	26.330	27.080	27.057	10,411,475
2026-05-22	26.370	28.260	26.370	27.520	27.496	16,626,217
2026-05-21	25.860	27.200	25.550	25.970	25.948	9,875,028
2026-05-20	26.150	26.160	25.120	25.860	25.838	5,732,040
2026-05-19	26.310	26.550	25.380	26.100	26.078	5,194,276
2026-05-18	26.130	26.500	25.740	26.230	26.208	6,182,384
2026-05-15	26.200	27.170	26.100	26.350	26.327	8,122,260
2026-05-14	27.010	27.170	26.300	26.360	26.337	7,165,340
2026-05-13	26.480	27.730	26.100	27.110	27.087	11,792,754
2026-05-12	25.760	27.340	25.400	26.760	26.737	15,536,120
2026-05-11	24.900	25.610	24.700	25.500	25.478	8,407,630
2026-05-08	25.400	25.400	24.660	24.960	24.939	7,965,157
2026-05-07	25.670	25.690	24.960	25.400	25.378	9,066,270
2026-05-06	23.300	26.510	23.270	25.420	25.398	18,390,065
2026-04-30	22.980	23.730	22.060	23.400	23.380	12,259,326
2026-04-29	23.000	23.300	22.260	22.690	22.671	6,528,864
2026-04-28	23.380	23.960	22.950	23.070	23.050	4,853,346
2026-04-27	23.340	23.580	22.940	23.140	23.120	3,809,420
2026-04-24	24.000	24.080	23.380	23.380	23.360	5,418,210
2026-04-23	24.000	24.790	24.000	24.050	24.029	7,183,210

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.