Shanghai MicroPort EV MedTech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 25.960 | 26.130 | 25.320 | 25.550 | 25.528 | 5,910,270 |
| 2026-01-19 | 27.010 | 27.200 | 25.900 | 25.960 | 25.938 | 7,635,360 |
| 2026-01-16 | 26.620 | 27.500 | 26.390 | 27.280 | 27.257 | 6,887,822 |
| 2026-01-15 | 26.190 | 26.890 | 25.970 | 26.330 | 26.307 | 6,131,634 |
| 2026-01-14 | 25.520 | 27.870 | 25.410 | 26.450 | 26.427 | 12,121,360 |
| 2026-01-13 | 25.810 | 26.360 | 25.500 | 25.610 | 25.588 | 6,818,550 |
| 2026-01-12 | 26.070 | 26.480 | 25.480 | 25.790 | 25.768 | 7,088,325 |
| 2026-01-09 | 25.380 | 26.110 | 24.910 | 26.070 | 26.048 | 8,356,498 |
| 2026-01-08 | 24.710 | 25.650 | 24.710 | 25.380 | 25.358 | 6,171,667 |
| 2026-01-07 | 24.770 | 25.350 | 24.600 | 25.060 | 25.039 | 6,395,238 |
| 2026-01-06 | 25.400 | 25.490 | 24.530 | 24.790 | 24.769 | 7,386,008 |
| 2026-01-05 | 23.260 | 25.180 | 23.260 | 25.180 | 25.158 | 11,361,732 |
| 2025-12-31 | 23.430 | 23.660 | 23.080 | 23.150 | 23.130 | 3,093,532 |
| 2025-12-30 | 23.770 | 24.150 | 23.210 | 23.500 | 23.480 | 3,798,286 |
| 2025-12-29 | 23.750 | 24.290 | 23.650 | 23.870 | 23.850 | 3,642,813 |
| 2025-12-26 | 24.110 | 24.240 | 23.630 | 23.830 | 23.810 | 3,614,563 |
| 2025-12-25 | 23.420 | 24.360 | 23.420 | 24.210 | 24.189 | 4,399,630 |
| 2025-12-24 | 23.440 | 23.800 | 23.350 | 23.600 | 23.580 | 2,744,543 |
| 2025-12-23 | 23.570 | 23.790 | 23.210 | 23.410 | 23.390 | 3,906,246 |
| 2025-12-22 | 24.370 | 24.370 | 23.510 | 23.620 | 23.600 | 6,405,976 |
| 2025-12-19 | 24.060 | 24.900 | 23.500 | 24.220 | 24.199 | 6,688,877 |
| 2025-12-18 | 23.960 | 24.110 | 23.680 | 24.010 | 23.989 | 4,013,968 |
| 2025-12-17 | 23.730 | 24.220 | 23.550 | 24.000 | 23.979 | 4,565,892 |
| 2025-12-16 | 23.900 | 24.330 | 23.660 | 24.020 | 23.999 | 5,826,169 |
| 2025-12-15 | 23.380 | 24.120 | 22.980 | 23.990 | 23.969 | 7,882,330 |
| 2025-12-12 | 23.000 | 23.400 | 22.520 | 23.370 | 23.350 | 6,479,466 |
| 2025-12-11 | 22.990 | 23.840 | 22.900 | 23.000 | 22.980 | 6,021,557 |
| 2025-12-10 | 22.290 | 23.060 | 22.020 | 23.050 | 23.030 | 3,854,835 |
| 2025-12-09 | 22.650 | 22.720 | 22.230 | 22.240 | 22.221 | 1,934,733 |
| 2025-12-08 | 22.490 | 22.920 | 22.180 | 22.660 | 22.641 | 3,694,509 |
| 2025-12-05 | 22.360 | 22.360 | 21.600 | 22.300 | 22.281 | 2,939,436 |
| 2025-12-04 | 22.250 | 22.430 | 22.050 | 22.360 | 22.341 | 1,863,494 |
| 2025-12-03 | 23.160 | 23.280 | 22.030 | 22.190 | 22.171 | 4,371,884 |
| 2025-12-02 | 23.390 | 23.390 | 22.830 | 22.980 | 22.960 | 2,644,736 |
| 2025-12-01 | 22.950 | 23.510 | 22.830 | 23.430 | 23.410 | 3,298,477 |
| 2025-11-28 | 22.880 | 23.040 | 22.520 | 22.950 | 22.930 | 3,353,251 |
| 2025-11-27 | 22.340 | 23.230 | 22.160 | 22.880 | 22.860 | 4,919,419 |
| 2025-11-26 | 22.220 | 23.180 | 22.220 | 22.450 | 22.431 | 4,874,053 |
| 2025-11-25 | 22.590 | 22.800 | 22.230 | 22.290 | 22.271 | 5,773,388 |
| 2025-11-24 | 22.280 | 23.140 | 22.250 | 22.490 | 22.471 | 5,379,247 |
| 2025-11-21 | 23.240 | 23.320 | 22.110 | 22.110 | 22.091 | 6,072,714 |
| 2025-11-20 | 22.600 | 24.190 | 22.600 | 23.330 | 23.310 | 6,993,628 |
| 2025-11-19 | 22.980 | 23.190 | 22.430 | 22.740 | 22.721 | 3,283,914 |
| 2025-11-18 | 23.430 | 23.430 | 22.780 | 23.010 | 22.990 | 4,619,586 |
| 2025-11-17 | 23.700 | 23.770 | 23.100 | 23.220 | 23.200 | 3,775,212 |
| 2025-11-14 | 23.800 | 24.250 | 23.610 | 23.790 | 23.770 | 3,982,791 |
| 2025-11-13 | 23.650 | 24.200 | 23.460 | 23.990 | 23.969 | 4,122,087 |
| 2025-11-12 | 23.870 | 24.130 | 23.580 | 23.770 | 23.750 | 5,232,053 |
| 2025-11-11 | 24.320 | 24.560 | 23.700 | 23.760 | 23.740 | 6,140,810 |
| 2025-11-10 | 25.050 | 25.150 | 24.180 | 24.400 | 24.379 | 8,796,988 |
| 2025-11-07 | 25.290 | 25.860 | 25.030 | 25.150 | 25.128 | 5,823,352 |
| 2025-11-06 | 26.000 | 26.470 | 25.230 | 25.600 | 25.578 | 9,632,262 |
| 2025-11-05 | 24.020 | 26.510 | 24.020 | 25.830 | 25.808 | 11,551,747 |
| 2025-11-04 | 24.180 | 24.960 | 23.750 | 24.630 | 24.609 | 8,967,892 |
| 2025-11-03 | 24.300 | 24.570 | 23.580 | 24.200 | 24.179 | 10,408,700 |
| 2025-10-31 | 23.200 | 24.650 | 23.200 | 23.870 | 23.850 | 11,478,348 |
| 2025-10-30 | 22.980 | 23.710 | 22.680 | 23.190 | 23.170 | 9,832,886 |
| 2025-10-29 | 21.890 | 23.510 | 21.880 | 22.870 | 22.850 | 10,924,863 |
| 2025-10-28 | 22.400 | 22.860 | 21.540 | 21.640 | 21.621 | 8,561,218 |
| 2025-10-27 | 22.810 | 23.220 | 22.320 | 22.980 | 22.960 | 5,988,701 |
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.