Shanghai MicuRx Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.400 | 4.420 | 4.320 | 4.350 | 4.350 | 3,078,568 |
| 2024-07-25 | 4.410 | 4.490 | 4.380 | 4.410 | 4.410 | 2,841,587 |
| 2024-07-24 | 4.560 | 4.620 | 4.430 | 4.430 | 4.430 | 3,535,624 |
| 2024-07-23 | 4.710 | 4.760 | 4.590 | 4.600 | 4.600 | 3,705,907 |
| 2024-07-22 | 4.600 | 4.800 | 4.600 | 4.730 | 4.730 | 4,647,733 |
| 2024-07-19 | 4.440 | 4.720 | 4.410 | 4.640 | 4.640 | 5,232,972 |
| 2024-07-18 | 4.400 | 4.470 | 4.300 | 4.440 | 4.440 | 3,934,142 |
| 2024-07-17 | 4.350 | 4.410 | 4.300 | 4.380 | 4.380 | 3,607,868 |
| 2024-07-16 | 4.270 | 4.370 | 4.220 | 4.310 | 4.310 | 2,931,825 |
| 2024-07-15 | 4.350 | 4.380 | 4.250 | 4.270 | 4.270 | 2,710,419 |
| 2024-07-12 | 4.250 | 4.400 | 4.240 | 4.360 | 4.360 | 4,498,514 |
| 2024-07-11 | 4.110 | 4.310 | 4.070 | 4.270 | 4.270 | 4,835,613 |
| 2024-07-10 | 4.010 | 4.140 | 4.010 | 4.020 | 4.020 | 2,288,859 |
| 2024-07-09 | 4.110 | 4.130 | 3.950 | 4.050 | 4.050 | 4,091,232 |
| 2024-07-08 | 4.240 | 4.280 | 4.050 | 4.080 | 4.080 | 3,901,061 |
| 2024-07-05 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-07-04 | 4.320 | 4.320 | 4.050 | 4.060 | 4.060 | 3,969,016 |
| 2024-07-03 | 4.340 | 4.400 | 4.270 | 4.320 | 4.320 | 2,719,008 |
| 2024-07-02 | 4.340 | 4.410 | 4.320 | 4.350 | 4.350 | 2,415,036 |
| 2024-07-01 | 4.320 | 4.420 | 4.180 | 4.360 | 4.360 | 4,274,162 |
| 2024-06-28 | 4.170 | 4.380 | 4.120 | 4.350 | 4.350 | 5,834,465 |
| 2024-06-27 | 4.390 | 4.420 | 4.190 | 4.190 | 4.190 | 3,594,247 |
| 2024-06-26 | 4.270 | 4.400 | 4.210 | 4.390 | 4.390 | 2,794,620 |
| 2024-06-25 | 4.350 | 4.390 | 4.250 | 4.300 | 4.300 | 3,091,368 |
| 2024-06-24 | 4.500 | 4.570 | 4.330 | 4.350 | 4.350 | 6,093,514 |
| 2024-06-21 | 4.360 | 4.570 | 4.310 | 4.530 | 4.530 | 6,318,929 |
| 2024-06-20 | 4.220 | 4.460 | 4.180 | 4.360 | 4.360 | 7,392,215 |
| 2024-06-19 | 4.290 | 4.330 | 4.210 | 4.250 | 4.250 | 3,253,966 |
| 2024-06-18 | 4.270 | 4.330 | 4.190 | 4.290 | 4.290 | 3,542,479 |
| 2024-06-17 | 4.170 | 4.280 | 4.120 | 4.250 | 4.250 | 3,992,454 |
| 2024-06-14 | 4.290 | 4.300 | 4.100 | 4.150 | 4.150 | 3,845,763 |
| 2024-06-13 | 4.230 | 4.340 | 4.130 | 4.280 | 4.280 | 3,636,342 |
| 2024-06-12 | 4.190 | 4.360 | 4.170 | 4.230 | 4.230 | 3,833,798 |
| 2024-06-11 | 4.050 | 4.230 | 3.920 | 4.210 | 4.210 | 4,802,842 |
| 2024-06-07 | 3.970 | 4.120 | 3.970 | 4.090 | 4.090 | 3,585,803 |
| 2024-06-06 | 4.180 | 4.260 | 3.910 | 3.950 | 3.950 | 5,485,476 |
| 2024-06-05 | 4.230 | 4.350 | 4.160 | 4.200 | 4.200 | 3,829,872 |
| 2024-06-04 | 4.300 | 4.330 | 4.200 | 4.220 | 4.220 | 3,778,784 |
| 2024-06-03 | 4.490 | 4.520 | 4.280 | 4.330 | 4.330 | 4,209,431 |
| 2024-05-31 | 4.410 | 4.520 | 4.390 | 4.500 | 4.500 | 3,514,118 |
| 2024-05-30 | 4.370 | 4.430 | 4.280 | 4.380 | 4.380 | 4,701,964 |
| 2024-05-29 | 4.370 | 4.440 | 4.350 | 4.370 | 4.370 | 2,400,366 |
| 2024-05-28 | 4.410 | 4.460 | 4.330 | 4.380 | 4.380 | 3,002,003 |
| 2024-05-27 | 4.450 | 4.460 | 4.280 | 4.400 | 4.400 | 3,277,604 |
| 2024-05-24 | 4.520 | 4.530 | 4.410 | 4.420 | 4.420 | 2,616,048 |
| 2024-05-23 | 4.630 | 4.630 | 4.480 | 4.500 | 4.500 | 3,786,615 |
| 2024-05-22 | 4.650 | 4.660 | 4.550 | 4.630 | 4.630 | 3,663,463 |
| 2024-05-21 | 4.700 | 4.740 | 4.580 | 4.630 | 4.630 | 5,392,561 |
| 2024-05-20 | 4.740 | 4.830 | 4.680 | 4.710 | 4.710 | 5,463,053 |
| 2024-05-17 | 4.710 | 4.760 | 4.610 | 4.740 | 4.740 | 4,052,550 |
| 2024-05-16 | 4.690 | 4.800 | 4.670 | 4.680 | 4.680 | 3,509,003 |
| 2024-05-15 | 4.680 | 4.740 | 4.650 | 4.670 | 4.670 | 3,481,508 |
| 2024-05-14 | 4.680 | 4.780 | 4.680 | 4.710 | 4.710 | 4,121,688 |
| 2024-05-13 | 4.830 | 4.880 | 4.680 | 4.700 | 4.700 | 7,195,758 |
| 2024-05-10 | 5.130 | 5.150 | 4.840 | 4.860 | 4.860 | 9,678,822 |
| 2024-05-09 | 5.110 | 5.240 | 5.090 | 5.120 | 5.120 | 4,167,609 |
| 2024-05-08 | 5.170 | 5.260 | 5.060 | 5.120 | 5.120 | 5,784,842 |
| 2024-05-07 | 5.240 | 5.370 | 5.150 | 5.190 | 5.190 | 5,609,635 |
| 2024-05-06 | 5.130 | 5.340 | 5.110 | 5.280 | 5.280 | 6,018,814 |
| 2024-04-30 | 5.060 | 5.150 | 5.000 | 5.110 | 5.110 | 4,391,378 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.