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
2026-04-23	24.000	24.790	24.000	24.050	24.029	7,183,210
2026-04-22	24.060	24.510	23.930	24.170	24.149	3,912,407
2026-04-21	24.450	24.660	23.900	24.210	24.189	3,660,535
2026-04-20	24.250	24.800	24.160	24.510	24.489	6,151,147
2026-04-17	23.980	24.970	23.980	24.360	24.339	5,353,724
2026-04-16	24.150	24.400	23.780	24.130	24.109	4,572,369
2026-04-15	23.830	24.210	23.340	24.190	24.169	4,960,312
2026-04-14	23.300	23.880	23.200	23.590	23.570	3,659,325
2026-04-13	23.870	24.090	23.180	23.320	23.300	5,246,631
2026-04-10	24.220	24.450	23.860	23.870	23.850	4,613,883
2026-04-09	24.560	24.720	23.950	24.010	23.989	4,322,358
2026-04-08	24.800	24.890	24.410	24.600	24.579	6,285,786
2026-04-07	24.100	24.800	23.350	24.500	24.479	8,027,611
2026-04-03	24.350	24.680	23.760	23.820	23.800	5,814,569
2026-04-02	24.000	24.880	23.740	24.610	24.589	9,660,537
2026-04-01	22.360	24.090	22.360	23.900	23.880	11,527,888
2026-03-31	21.900	22.450	21.710	21.920	21.901	4,458,501
2026-03-30	21.000	21.970	20.960	21.710	21.691	3,656,676
2026-03-27	20.200	21.220	20.110	21.180	21.162	2,210,326
2026-03-26	21.000	21.200	20.290	20.370	20.353	2,314,754
2026-03-25	21.070	21.620	20.990	21.100	21.082	2,446,067
2026-03-24	20.410	21.000	20.210	20.800	20.782	2,685,034
2026-03-23	21.100	21.180	19.960	20.170	20.153	4,190,520
2026-03-20	22.260	22.700	21.500	21.520	21.502	2,842,429
2026-03-19	23.000	23.000	22.200	22.260	22.241	2,632,715
2026-03-18	22.990	23.280	22.820	23.100	23.080	2,337,975
2026-03-17	23.670	23.800	23.010	23.010	22.990	2,399,750
2026-03-16	23.490	23.850	23.240	23.670	23.650	2,205,561
2026-03-13	23.670	23.670	23.260	23.390	23.370	1,727,734
2026-03-12	23.580	23.710	23.350	23.690	23.670	1,965,434
2026-03-11	23.340	23.960	23.120	23.680	23.660	3,596,418
2026-03-10	22.530	23.320	22.400	23.250	23.230	3,655,035
2026-03-09	22.800	22.980	21.910	22.320	22.301	4,254,907
2026-03-06	22.270	23.190	22.220	23.060	23.040	2,762,219
2026-03-05	22.990	23.100	22.380	22.470	22.451	2,916,329
2026-03-04	23.060	23.690	22.400	22.590	22.571	4,304,863
2026-03-03	23.950	24.120	23.100	23.370	23.350	4,454,887
2026-03-02	23.150	24.460	22.910	23.950	23.929	5,985,300
2026-02-27	23.580	23.660	23.320	23.410	23.390	2,855,158
2026-02-26	23.470	23.970	22.970	23.700	23.680	3,993,696
2026-02-25	23.200	23.480	23.130	23.410	23.390	2,845,904
2026-02-24	23.490	23.680	23.120	23.190	23.170	3,156,985
2026-02-13	23.570	23.780	23.340	23.370	23.350	2,331,360
2026-02-12	23.310	23.700	23.120	23.500	23.480	2,887,312
2026-02-11	24.100	24.140	23.460	23.490	23.470	2,483,402
2026-02-10	23.700	23.930	23.520	23.830	23.810	2,353,904
2026-02-09	23.580	23.790	23.450	23.600	23.580	2,674,039
2026-02-06	23.490	23.670	23.110	23.440	23.420	2,754,711
2026-02-05	23.160	23.620	23.060	23.490	23.470	3,084,377
2026-02-04	23.000	23.410	22.820	23.280	23.260	4,071,883
2026-02-03	23.410	23.700	23.040	23.390	23.370	3,733,211
2026-02-02	23.970	24.140	23.140	23.170	23.150	4,392,152
2026-01-30	23.880	24.200	23.510	24.130	24.109	4,077,551
2026-01-29	23.900	24.420	23.700	23.800	23.780	3,840,246
2026-01-28	24.580	24.670	23.990	24.080	24.059	3,749,729
2026-01-27	24.550	24.730	23.790	24.590	24.569	4,946,978
2026-01-26	25.900	26.200	24.530	24.550	24.529	9,769,070
2026-01-23	25.460	26.770	25.440	25.870	25.848	6,748,561
2026-01-22	25.560	25.850	25.210	25.350	25.328	4,361,526
2026-01-21	25.420	25.960	25.190	25.380	25.358	5,041,932

← NewerPage 3 of 17 · 1,001 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.