Shanghai HeartCare Med Tech historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	91.600	92.000	84.550	90.350	90.350	30,500
2021-12-01	88.000	91.700	82.300	91.600	91.600	36,350
2021-11-30	87.000	89.500	86.850	88.000	88.000	22,050
2021-11-29	86.200	88.900	82.050	87.100	87.100	26,700
2021-11-26	86.100	88.050	81.000	86.200	86.200	22,000
2021-11-25	80.750	86.200	80.750	86.100	86.100	38,600
2021-11-24	73.700	80.450	73.700	79.900	79.900	20,750
2021-11-23	77.900	77.900	73.300	73.700	73.700	16,150
2021-11-22	79.500	79.500	77.050	77.900	77.900	10,050
2021-11-19	80.000	80.750	78.300	79.800	79.800	7,750
2021-11-18	80.000	80.850	78.050	79.150	79.150	18,250
2021-11-17	80.450	82.000	78.250	80.250	80.250	10,150
2021-11-16	78.000	81.650	77.150	80.450	80.450	8,386
2021-11-15	80.400	81.750	76.950	78.500	78.500	15,350
2021-11-12	76.800	81.350	76.800	80.600	80.600	12,250
2021-11-11	77.250	78.250	76.100	76.800	76.800	12,150
2021-11-10	75.800	78.000	75.800	77.250	77.250	10,200
2021-11-09	72.800	77.300	72.000	75.750	75.750	11,200
2021-11-08	72.850	72.950	70.300	72.950	72.950	15,700
2021-11-05	74.800	78.700	71.400	72.850	72.850	23,000
2021-11-04	76.750	77.100	74.500	74.950	74.950	22,700
2021-11-03	79.000	81.450	76.000	76.750	76.750	16,600
2021-11-02	86.050	86.450	79.000	79.000	79.000	39,950
2021-11-01	90.350	90.350	85.900	86.050	86.050	28,000
2021-10-29	89.500	99.950	89.500	90.350	90.350	8,850
2021-10-28	92.200	93.600	89.500	89.950	89.950	21,950
2021-10-27	96.650	96.850	92.200	92.200	92.200	19,200
2021-10-26	98.150	101.80	96.000	96.650	96.650	14,450
2021-10-25	100.30	100.30	98.000	98.150	98.150	9,100
2021-10-22	100.00	101.30	98.000	100.20	100.20	11,700

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.