Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.040	13.080	12.830	13.030	13.030	4,031,258
2023-10-25	12.860	13.200	12.800	13.040	13.040	4,548,678
2023-10-24	12.500	12.850	12.380	12.850	12.850	4,594,977
2023-10-23	12.960	12.970	12.360	12.460	12.460	5,520,466
2023-10-20	13.250	13.380	12.990	13.000	13.000	4,504,169
2023-10-19	13.320	13.500	13.250	13.260	13.260	3,223,779
2023-10-18	13.650	13.680	13.240	13.410	13.410	3,302,408
2023-10-17	13.790	13.790	13.500	13.660	13.660	2,931,250
2023-10-16	13.970	13.980	13.560	13.670	13.670	4,000,559
2023-10-13	14.090	14.090	13.810	13.850	13.850	3,411,980
2023-10-12	14.070	14.190	13.900	14.090	14.090	3,762,177
2023-10-11	14.260	14.290	13.950	14.040	14.040	4,589,273
2023-10-10	13.910	14.220	13.860	14.060	14.060	6,410,617
2023-10-09	14.100	14.160	13.800	13.920	13.920	6,220,886
2023-09-28	14.300	14.390	14.000	14.050	14.050	8,483,458
2023-09-27	13.540	14.450	13.410	14.300	14.300	14,294,378
2023-09-26	13.580	13.890	13.410	13.530	13.530	8,892,655
2023-09-25	13.400	13.530	13.210	13.300	13.300	3,331,537
2023-09-22	13.080	13.460	12.980	13.400	13.400	4,830,747
2023-09-21	13.150	13.310	13.030	13.120	13.120	2,697,284
2023-09-20	13.190	13.350	13.070	13.240	13.240	3,332,900
2023-09-19	13.560	13.600	13.130	13.240	13.240	4,886,558
2023-09-18	13.520	13.820	13.350	13.650	13.650	4,447,814
2023-09-15	13.440	13.600	13.360	13.520	13.520	3,501,407
2023-09-14	13.600	13.730	13.350	13.410	13.410	4,810,676
2023-09-13	14.150	14.280	13.540	13.680	13.680	8,915,845
2023-09-12	14.130	14.320	14.130	14.270	14.270	3,538,227
2023-09-11	13.950	14.290	13.800	14.230	14.230	6,384,969
2023-09-08	13.760	14.040	13.700	13.990	13.990	4,523,954
2023-09-07	14.260	14.400	13.830	13.840	13.840	7,758,075
2023-09-06	14.110	14.520	14.050	14.400	14.400	9,645,450
2023-09-05	14.100	14.460	13.920	14.110	14.110	10,512,428
2023-09-04	13.860	14.130	13.710	14.120	14.120	5,333,944
2023-09-01	14.100	14.210	13.690	13.750	13.750	5,651,373
2023-08-31	14.220	14.260	14.060	14.100	14.100	4,185,875
2023-08-30	14.270	14.550	14.120	14.280	14.280	6,656,244
2023-08-29	13.820	14.350	13.730	14.260	14.260	7,446,128
2023-08-28	14.500	14.500	13.740	13.900	13.900	9,519,534
2023-08-25	14.080	14.320	13.690	13.730	13.730	7,047,731
2023-08-24	14.080	14.630	13.950	14.190	14.190	8,762,226
2023-08-23	14.400	14.450	13.950	14.030	14.030	6,084,322
2023-08-22	14.430	14.580	14.100	14.420	14.420	4,604,763
2023-08-21	14.670	14.840	14.320	14.370	14.370	5,008,986
2023-08-18	15.080	15.140	14.600	14.680	14.680	4,374,313
2023-08-17	14.800	15.170	14.710	15.080	15.080	4,920,546
2023-08-16	15.230	15.330	14.850	14.890	14.890	5,381,377
2023-08-15	15.500	15.750	14.920	15.260	15.260	6,837,593
2023-08-14	15.390	15.600	15.230	15.560	15.560	4,867,507
2023-08-11	15.640	15.930	15.370	15.410	15.410	5,148,033
2023-08-10	15.620	15.910	15.600	15.730	15.730	4,888,754
2023-08-09	15.590	15.740	15.410	15.620	15.620	3,454,868
2023-08-08	15.750	15.790	15.530	15.600	15.600	3,924,646
2023-08-07	15.730	15.840	15.560	15.750	15.750	5,621,782
2023-08-04	15.910	16.200	15.640	15.820	15.820	7,425,929
2023-08-03	15.990	16.380	15.710	15.920	15.920	11,168,249
2023-08-02	15.650	16.130	15.500	15.870	15.870	7,665,094
2023-08-01	16.240	16.290	15.670	15.710	15.710	9,306,711
2023-07-31	16.310	16.420	16.080	16.220	16.220	7,537,016
2023-07-28	16.540	16.580	16.290	16.320	16.320	5,670,748
2023-07-27	17.040	17.120	16.480	16.550	16.550	9,016,343

← NewerPage 13 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.