Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.490	10.300	9.350	10.010	10.010	8,554,896
2024-04-23	9.280	9.450	9.220	9.380	9.380	3,745,357
2024-04-22	9.140	9.360	9.000	9.180	9.180	3,138,731
2024-04-19	9.100	9.360	9.010	9.180	9.180	4,977,851
2024-04-18	9.520	9.520	9.200	9.200	9.200	5,598,066
2024-04-17	8.980	9.450	8.950	9.420	9.420	6,678,774
2024-04-16	9.500	9.500	8.800	8.830	8.830	7,988,563
2024-04-15	10.030	10.140	9.460	9.590	9.590	7,984,031
2024-04-12	10.370	10.570	10.010	10.010	10.010	8,074,133
2024-04-11	10.910	10.940	10.450	10.490	10.490	10,108,593
2024-04-10	10.800	11.530	10.450	11.000	11.000	15,995,281
2024-04-09	10.160	11.030	9.960	10.900	10.900	11,637,006
2024-04-08	10.700	10.700	10.160	10.160	10.160	7,231,271
2024-04-03	10.940	10.940	10.520	10.720	10.720	4,894,183
2024-04-02	11.020	11.020	10.760	10.950	10.950	5,376,963
2024-04-01	10.800	11.030	10.800	11.020	11.020	5,702,151
2024-03-29	10.990	11.180	10.720	10.860	10.860	3,792,256
2024-03-28	10.730	10.970	10.550	10.810	10.810	7,391,801
2024-03-27	11.180	11.180	10.550	10.680	10.680	8,418,713
2024-03-26	11.200	11.310	10.750	11.190	11.190	8,439,389
2024-03-25	11.600	11.750	11.030	11.080	11.080	8,531,888
2024-03-22	12.010	12.010	11.560	11.690	11.690	9,761,063
2024-03-21	12.200	12.350	11.730	11.970	11.970	15,780,839
2024-03-20	11.900	12.520	11.750	12.260	12.260	16,566,217
2024-03-19	11.910	12.300	11.800	11.820	11.820	12,650,688
2024-03-18	11.420	12.300	11.300	11.940	11.940	18,974,135
2024-03-15	11.240	11.440	11.180	11.400	11.400	5,757,921
2024-03-14	11.620	11.750	11.130	11.330	11.330	8,435,839
2024-03-13	11.550	11.580	11.400	11.540	11.540	7,043,900
2024-03-12	11.600	11.730	11.360	11.550	11.550	9,652,500
2024-03-11	11.110	11.840	10.990	11.600	11.600	16,961,794
2024-03-08	10.800	11.210	10.800	11.020	11.020	7,437,634
2024-03-07	11.210	11.530	10.820	10.890	10.890	11,490,538
2024-03-06	11.190	11.380	11.010	11.190	11.190	10,315,620
2024-03-05	11.590	11.640	11.250	11.300	11.300	14,723,100
2024-03-04	11.120	11.980	11.120	11.770	11.770	23,408,558
2024-03-01	11.330	11.500	11.110	11.240	11.240	11,778,299
2024-02-29	10.800	11.460	10.600	11.390	11.390	19,330,451
2024-02-28	11.310	12.280	11.140	11.140	11.140	29,490,414
2024-02-27	10.910	11.180	10.690	11.160	11.160	19,686,704
2024-02-26	12.730	12.730	10.900	11.030	11.030	38,474,326
2024-02-23	11.550	11.570	11.300	11.570	11.570	8,431,228
2024-02-22	10.220	10.520	9.950	10.520	10.520	13,676,067
2024-02-21	9.080	9.860	9.010	9.560	9.560	11,479,627
2024-02-20	9.230	9.260	8.850	9.240	9.240	6,557,064
2024-02-19	9.000	9.390	9.000	9.190	9.190	11,135,660
2024-02-08	8.410	9.060	8.120	8.950	8.950	13,613,825
2024-02-07	9.350	9.360	8.190	8.500	8.500	21,934,969
2024-02-06	9.030	9.680	9.030	9.050	9.050	20,329,810
2024-02-05	10.870	10.990	10.030	10.030	10.030	18,358,072
2024-02-02	11.290	11.970	11.010	11.140	11.140	33,656,558
2024-02-01	10.080	11.290	10.000	11.290	11.290	14,179,111
2024-01-31	10.000	10.950	10.000	10.260	10.260	20,875,746
2024-01-30	10.320	10.350	9.900	9.950	9.950	5,093,210
2024-01-29	10.900	10.900	10.230	10.270	10.270	4,986,380
2024-01-26	10.880	11.060	10.760	10.820	10.820	4,971,717
2024-01-25	10.550	10.880	10.400	10.800	10.800	4,755,366
2024-01-24	10.390	10.570	10.070	10.510	10.510	6,143,233
2024-01-23	10.290	10.420	9.970	10.300	10.300	6,424,534
2024-01-22	11.170	11.360	10.140	10.330	10.330	7,835,958

← NewerPage 11 of 21 · 1,212 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.