Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.520	11.600	11.210	11.250	11.250	3,868,801
2024-01-18	11.480	11.670	11.150	11.520	11.520	6,119,348
2024-01-17	12.050	12.050	11.600	11.600	11.600	3,826,783
2024-01-16	12.130	12.270	11.730	12.000	12.000	5,279,161
2024-01-15	11.920	12.200	11.810	12.180	12.180	5,227,243
2024-01-12	11.970	12.580	11.920	11.950	11.950	6,893,705
2024-01-11	11.720	12.110	11.720	12.020	12.020	5,938,325
2024-01-10	11.850	12.130	11.720	11.830	11.830	6,887,400
2024-01-09	11.820	12.030	11.690	11.820	11.820	3,470,749
2024-01-08	12.040	12.050	11.750	11.770	11.770	4,098,061
2024-01-05	12.390	12.460	11.970	12.040	12.040	3,796,662
2024-01-04	12.500	12.500	12.350	12.400	12.400	3,316,752
2024-01-03	12.500	12.640	12.360	12.520	12.520	3,844,517
2024-01-02	12.910	12.910	12.530	12.580	12.580	5,913,451
2023-12-29	12.580	12.980	12.470	12.920	12.920	10,035,137
2023-12-28	11.810	12.880	11.680	12.640	12.640	9,500,738
2023-12-27	11.810	11.890	11.610	11.810	11.810	3,093,292
2023-12-26	12.120	12.170	11.790	11.810	11.810	4,743,238
2023-12-25	12.150	12.280	12.030	12.160	12.160	3,829,749
2023-12-22	12.400	12.420	12.050	12.120	12.120	5,095,145
2023-12-21	12.220	12.510	11.950	12.400	12.400	5,148,206
2023-12-20	12.650	12.670	12.230	12.230	12.230	3,198,890
2023-12-19	12.600	12.650	12.430	12.600	12.600	2,714,717
2023-12-18	12.700	12.770	12.510	12.560	12.560	3,101,095
2023-12-15	12.790	12.880	12.720	12.780	12.780	3,399,432
2023-12-14	13.110	13.260	12.750	12.790	12.790	5,564,123
2023-12-13	13.130	13.280	13.080	13.100	13.100	3,107,018
2023-12-12	13.140	13.280	13.000	13.130	13.130	2,858,800
2023-12-11	12.910	13.180	12.810	13.140	13.140	5,211,341
2023-12-08	13.230	13.430	13.100	13.130	13.130	3,608,959
2023-12-07	13.150	13.260	13.050	13.200	13.200	2,891,313
2023-12-06	13.110	13.280	13.080	13.140	13.140	3,071,946
2023-12-05	13.420	13.440	13.100	13.100	13.100	3,118,267
2023-12-04	13.520	13.670	13.410	13.440	13.440	3,696,955
2023-12-01	13.500	13.580	13.340	13.550	13.550	3,589,403
2023-11-30	13.650	13.770	13.320	13.480	13.480	4,253,414
2023-11-29	13.970	14.030	13.650	13.730	13.730	4,632,537
2023-11-28	14.030	14.160	13.860	13.990	13.990	3,189,265
2023-11-27	13.910	14.150	13.910	14.060	14.060	3,561,266
2023-11-24	14.140	14.180	13.850	13.970	13.970	3,737,016
2023-11-23	14.030	14.230	13.960	14.200	14.200	3,351,670
2023-11-22	14.230	14.330	14.070	14.100	14.100	4,579,272
2023-11-21	14.530	14.560	14.160	14.210	14.210	4,332,426
2023-11-20	14.480	14.560	14.390	14.480	14.480	4,007,288
2023-11-17	14.390	14.550	14.310	14.480	14.480	3,390,090
2023-11-16	14.390	14.680	14.340	14.460	14.460	5,930,591
2023-11-15	14.460	14.560	14.400	14.460	14.460	4,881,180
2023-11-14	14.350	14.540	14.220	14.360	14.360	5,806,708
2023-11-13	14.070	14.350	14.000	14.300	14.300	7,093,085
2023-11-10	14.280	14.290	13.930	13.980	13.980	5,292,157
2023-11-09	14.170	14.480	14.150	14.280	14.280	9,338,514
2023-11-08	14.280	14.410	14.150	14.230	14.230	5,335,740
2023-11-07	14.300	14.320	14.010	14.170	14.170	4,856,055
2023-11-06	14.070	14.340	14.000	14.240	14.240	6,454,366
2023-11-03	13.950	14.050	13.800	14.010	14.010	4,989,449
2023-11-02	14.270	14.370	13.890	13.900	13.900	5,587,338
2023-11-01	14.550	14.600	14.020	14.100	14.100	11,167,132
2023-10-31	14.330	15.390	14.150	14.650	14.650	18,700,528
2023-10-30	13.600	14.250	13.330	14.050	14.050	14,075,712
2023-10-27	12.980	13.260	12.850	13.200	13.200	4,385,068

← NewerPage 12 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.