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
2026-10-21	17.150	17.440	16.980	17.380	17.380	2,074,297
2026-10-20	17.090	17.290	16.750	17.200	17.200	3,743,850
2026-10-19	16.330	17.170	16.140	17.040	17.040	3,485,502
2026-10-16	16.130	16.640	16.080	16.250	16.250	2,360,867
2026-10-15	16.170	16.350	15.900	15.990	15.990	3,150,858
2026-10-14	16.480	16.540	16.100	16.270	16.270	1,808,662
2026-10-13	16.630	16.630	16.080	16.480	16.480	2,505,980
2026-10-12	17.030	17.070	16.700	16.790	16.790	1,862,848
2026-10-09	16.980	17.150	16.440	17.020	17.020	3,380,537
2026-10-08	17.350	17.350	16.520	16.740	16.740	3,028,904
2026-09-30	17.100	17.380	16.990	17.060	17.060	2,298,589
2026-09-29	17.070	17.380	16.860	16.970	16.970	1,559,015
2026-09-28	17.400	17.710	16.920	17.050	17.050	2,292,578
2026-09-24	17.910	18.000	17.450	17.500	17.500	2,215,564
2026-09-23	17.750	17.970	17.680	17.930	17.930	2,411,363
2026-09-22	17.850	18.080	17.720	17.730	17.730	2,585,794
2026-09-21	17.850	18.150	17.650	17.850	17.850	4,199,666
2026-09-18	16.850	17.910	16.810	17.800	17.800	6,026,888
2026-09-17	16.720	16.990	16.630	16.850	16.850	1,764,877
2026-09-16	16.520	16.780	16.430	16.690	16.690	2,619,659
2026-09-15	16.770	16.840	16.460	16.530	16.530	2,529,552
2026-09-14	16.600	16.880	16.460	16.780	16.780	2,485,061
2026-09-11	17.210	17.300	16.380	16.620	16.620	4,139,981
2026-09-10	17.560	17.600	17.250	17.300	17.300	2,716,240
2026-09-09	17.750	18.080	17.540	17.600	17.600	2,676,016
2026-09-08	17.960	18.120	17.810	17.830	17.830	2,757,158
2026-09-07	18.380	18.580	17.910	17.970	17.970	4,061,470
2026-09-04	18.130	19.100	18.020	18.420	18.420	7,223,919
2026-09-03	18.480	18.630	17.860	18.020	18.020	4,365,104
2026-09-02	17.630	18.670	17.440	18.480	18.480	11,299,939
2026-09-01	17.550	18.080	17.320	17.710	17.710	6,257,618
2026-08-31	17.950	17.980	17.370	17.600	17.600	9,438,080
2026-08-28	20.120	20.120	17.880	18.190	18.190	19,834,546
2026-08-27	20.490	21.000	20.080	20.930	20.930	3,852,896
2026-08-26	20.310	20.950	20.220	20.550	20.550	3,411,359
2026-08-25	19.960	20.350	19.500	20.200	20.200	2,685,691
2026-08-24	20.160	20.390	19.700	19.930	19.930	3,223,970
2026-08-21	20.450	20.690	19.910	20.200	20.200	3,867,813
2026-08-20	19.730	20.780	19.650	20.550	20.550	6,040,513
2026-08-19	20.270	20.390	19.380	19.450	19.450	3,386,929
2026-08-18	20.510	20.700	20.170	20.300	20.300	2,582,659
2026-08-17	20.700	20.700	20.200	20.620	20.620	3,486,503
2026-08-14	20.780	21.100	20.390	20.560	20.560	3,108,301
2026-08-13	20.650	21.150	20.480	20.770	20.770	4,147,234
2026-08-12	20.550	21.350	20.470	20.800	20.800	4,262,140
2026-08-11	20.680	20.970	20.380	20.560	20.560	3,622,305
2026-08-10	20.710	21.100	20.500	20.740	20.740	4,275,792
2026-08-07	20.100	20.820	19.970	20.710	20.710	4,849,039
2026-08-06	20.460	20.470	19.910	20.150	20.150	2,909,365
2026-08-05	20.330	20.600	20.200	20.350	20.350	2,513,357
2026-08-04	19.890	20.780	19.830	20.320	20.320	4,559,405
2026-08-03	19.600	20.050	19.600	19.900	19.900	2,405,274
2026-07-31	20.100	20.270	19.750	19.800	19.800	3,551,393
2026-07-30	19.900	20.340	19.590	19.810	19.810	3,454,729
2026-07-29	19.500	20.130	19.240	19.920	19.920	4,484,106
2026-07-28	19.110	19.940	19.110	19.280	19.280	2,815,353
2026-07-27	18.810	20.090	18.670	19.610	19.610	4,165,277
2026-07-24	19.120	19.230	18.700	18.870	18.870	2,942,310
2026-07-23	19.350	19.580	18.810	19.180	19.180	4,049,660
2026-07-22	19.880	20.130	19.360	19.530	19.530	4,447,298

Page 1 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.