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
2025-10-24	22.430	23.680	22.080	22.690	22.671	8,254,681
2025-10-23	22.400	22.400	21.560	22.240	22.221	5,394,746
2025-10-22	21.300	22.730	21.250	22.490	22.471	9,990,640
2025-10-21	20.560	21.780	20.270	21.250	21.232	6,844,646
2025-10-20	20.670	20.900	20.360	20.510	20.492	1,772,815
2025-10-17	20.870	21.040	20.360	20.400	20.383	3,130,321
2025-10-16	21.100	21.320	20.760	20.870	20.852	2,582,052
2025-10-15	20.800	21.380	20.740	21.130	21.112	3,238,502
2025-10-14	21.660	21.660	20.850	20.920	20.902	2,582,150
2025-10-13	20.800	21.370	20.610	21.300	21.282	3,575,658
2025-10-10	21.920	22.050	21.530	21.540	21.522	3,567,429
2025-10-09	22.050	22.270	21.920	22.010	21.991	3,502,976
2025-09-30	21.890	22.230	21.890	22.130	22.111	2,409,043
2025-09-29	22.000	22.020	21.630	21.940	21.921	2,691,734
2025-09-26	22.270	22.500	21.930	22.030	22.011	2,728,440
2025-09-25	22.500	22.850	22.370	22.480	22.461	3,020,283
2025-09-24	22.020	22.600	21.890	22.480	22.461	3,873,927
2025-09-23	22.400	22.440	21.470	22.020	22.001	4,347,133
2025-09-22	22.270	22.590	22.110	22.420	22.401	2,876,243
2025-09-19	22.500	23.100	22.140	22.310	22.291	4,156,260
2025-09-18	23.180	24.210	22.500	22.760	22.741	7,792,991
2025-09-17	23.230	23.550	22.880	23.100	23.080	3,940,444
2025-09-16	22.960	23.430	22.710	23.260	23.240	4,123,182
2025-09-15	23.010	23.080	22.630	22.710	22.691	3,950,460
2025-09-12	23.280	23.400	22.760	22.870	22.850	4,359,541
2025-09-11	22.410	23.380	21.840	23.280	23.260	4,891,093
2025-09-10	22.460	23.050	22.380	22.540	22.521	3,252,229
2025-09-09	23.870	24.130	22.300	22.610	22.591	8,196,123
2025-09-08	22.810	24.030	22.810	23.870	23.850	6,497,431
2025-09-05	22.770	23.080	22.530	22.910	22.890	5,056,721
2025-09-04	23.580	23.750	22.310	22.700	22.681	4,886,852
2025-09-03	23.890	24.090	23.400	23.550	23.530	3,522,200
2025-09-02	24.640	24.890	23.580	23.880	23.860	4,860,120
2025-09-01	23.990	24.880	23.850	24.720	24.699	6,574,890
2025-08-29	24.000	24.100	23.510	23.820	23.800	4,903,908
2025-08-28	24.460	24.760	23.310	24.100	24.079	5,493,096
2025-08-27	24.980	25.500	24.330	24.410	24.389	5,975,469
2025-08-26	25.820	26.580	25.060	25.180	25.158	7,703,441
2025-08-25	26.300	26.410	25.500	25.840	25.818	8,549,877
2025-08-22	26.850	27.450	26.000	26.410	26.387	5,110,775
2025-08-21	27.210	27.800	26.500	26.720	26.697	5,876,674
2025-08-20	26.500	27.250	26.090	26.950	26.927	7,422,916
2025-08-19	25.800	27.310	25.000	26.680	26.657	12,540,171
2025-08-18	22.990	26.110	22.990	25.700	25.678	13,957,885
2025-08-15	23.140	23.480	22.800	22.980	22.960	4,641,530
2025-08-14	23.650	23.680	22.800	22.830	22.810	4,152,575
2025-08-13	23.610	23.900	23.330	23.760	23.740	4,112,888
2025-08-12	23.600	23.920	23.220	23.710	23.690	6,042,512
2025-08-11	22.700	24.200	22.360	23.600	23.580	9,663,111
2025-08-08	22.000	22.810	21.720	22.570	22.551	7,622,921
2025-08-07	22.040	22.830	21.970	21.980	21.961	6,986,128
2025-08-06	22.350	22.440	21.860	22.050	22.031	3,639,815
2025-08-05	22.110	22.450	21.720	22.270	22.251	4,988,760
2025-08-04	21.630	22.210	21.400	22.090	22.071	4,662,100
2025-08-01	21.750	22.140	21.620	21.780	21.761	3,983,028
2025-07-31	22.100	22.480	21.750	21.850	21.831	6,288,493
2025-07-30	22.220	22.910	21.890	22.300	22.281	7,070,069
2025-07-29	21.990	22.310	21.530	22.180	22.161	6,476,146
2025-07-28	21.950	22.570	21.780	21.850	21.831	6,084,719
2025-07-25	21.680	22.190	21.350	21.980	21.961	6,854,664

← NewerPage 5 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.