Suzhou Medsys Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	7.990	8.180	7.920	7.980	7.980	5,358,890
2024-07-22	7.800	7.990	7.800	7.990	7.990	3,001,563
2024-07-19	7.880	7.960	7.770	7.850	7.850	2,834,198
2024-07-18	7.890	7.930	7.620	7.880	7.880	4,367,738
2024-07-17	8.070	8.150	7.890	7.890	7.890	3,437,362
2024-07-16	8.030	8.070	7.910	8.010	8.010	2,909,795
2024-07-15	8.150	8.190	7.980	8.040	8.040	4,371,831
2024-07-12	8.130	8.350	8.130	8.190	8.190	6,196,115
2024-07-11	8.040	8.140	7.930	8.110	8.110	7,092,484
2024-07-10	8.030	8.060	7.490	8.040	8.040	10,900,066
2024-07-09	8.100	8.180	7.820	8.140	8.140	6,600,592
2024-07-08	8.410	8.430	8.070	8.140	8.140	5,888,587
2024-07-05	8.340	8.340	8.340	8.340	8.340	0
2024-07-04	8.730	8.790	8.330	8.340	8.340	5,633,608
2024-07-03	8.870	8.890	8.760	8.800	8.800	2,666,590
2024-07-02	8.810	9.010	8.770	8.860	8.860	4,362,937
2024-07-01	8.630	9.060	8.600	8.860	8.860	4,873,332
2024-06-28	8.760	8.900	8.670	8.710	8.710	3,406,184
2024-06-27	8.900	8.930	8.730	8.730	8.730	3,244,319
2024-06-26	8.610	8.890	8.480	8.880	8.880	4,828,376
2024-06-25	8.790	8.800	8.560	8.610	8.610	4,953,712
2024-06-24	9.000	9.050	8.630	8.660	8.660	6,244,730
2024-06-21	9.180	9.230	8.950	9.070	9.070	5,478,551
2024-06-20	9.790	9.830	9.110	9.170	9.170	11,031,759
2024-06-19	10.100	10.280	9.800	9.800	9.800	8,560,748
2024-06-18	9.520	10.150	9.520	10.050	10.050	11,074,209
2024-06-17	9.480	9.670	9.290	9.620	9.620	9,600,637
2024-06-14	9.260	9.590	9.160	9.500	9.500	6,793,525
2024-06-13	9.350	9.430	9.230	9.270	9.270	3,213,642
2024-06-12	9.110	9.420	9.110	9.360	9.360	4,321,640
2024-06-11	9.100	9.220	8.810	9.180	9.180	4,863,739
2024-06-07	9.090	9.250	9.000	9.150	9.150	6,395,856
2024-06-06	9.530	9.630	8.940	9.040	9.040	7,471,054
2024-06-05	9.650	9.780	9.530	9.560	9.560	4,622,119
2024-06-04	9.820	9.980	9.520	9.750	9.750	6,268,126
2024-06-03	10.060	10.240	9.720	9.890	9.890	6,680,250
2024-05-31	10.010	10.220	10.010	10.170	10.170	4,439,926
2024-05-30	10.100	10.100	9.900	10.020	10.020	5,368,989
2024-05-29	9.990	10.380	9.990	10.100	10.100	5,161,745
2024-05-28	10.100	10.170	10.000	10.020	10.020	5,416,164
2024-05-27	10.310	10.320	9.900	10.140	10.140	8,807,895
2024-05-24	10.660	10.860	10.320	10.320	10.320	8,855,589
2024-05-23	10.830	11.090	10.630	10.670	10.670	11,546,024
2024-05-22	10.910	11.110	10.800	10.930	10.930	13,230,435
2024-05-21	10.780	10.780	10.570	10.610	10.610	6,107,746
2024-05-20	10.790	11.050	10.670	10.780	10.780	8,624,867
2024-05-17	10.680	10.830	10.510	10.800	10.800	8,513,252
2024-05-16	10.640	10.860	10.480	10.730	10.730	10,409,213
2024-05-15	10.760	11.180	10.530	10.650	10.650	13,505,700
2024-05-14	10.500	11.310	10.500	10.770	10.770	17,385,306
2024-05-13	10.860	10.960	10.500	10.590	10.590	11,276,025
2024-05-10	11.220	11.480	10.860	10.880	10.880	21,136,803
2024-05-09	10.500	11.210	10.400	11.210	11.210	23,182,560
2024-05-08	10.330	10.470	10.150	10.190	10.190	4,756,695
2024-05-07	10.500	10.550	10.290	10.420	10.420	6,236,223
2024-05-06	10.440	10.500	10.130	10.200	10.200	5,887,328
2024-04-30	10.270	10.680	10.130	10.240	10.240	7,614,925
2024-04-29	9.940	10.390	9.870	10.320	10.320	5,722,312
2024-04-26	9.840	10.080	9.810	9.970	9.970	5,095,509
2024-04-25	9.980	10.100	9.840	9.850	9.850	5,243,189

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-01	0.0660 CNY
2020-07-03	0.1651 CNY
2019-05-21	0.2940 CNY

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