Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	17.130	17.480	16.990	17.090	17.090	6,301,564
2023-07-25	17.250	17.360	17.080	17.130	17.130	4,905,867
2023-07-24	17.000	17.450	16.920	17.120	17.120	5,426,902
2023-07-21	17.200	17.450	16.900	17.000	17.000	5,599,151
2023-07-20	17.700	17.940	17.180	17.210	17.210	7,057,118
2023-07-19	17.940	18.180	17.450	17.750	17.750	8,727,665
2023-07-18	18.070	18.370	17.900	17.950	17.950	6,645,172
2023-07-17	18.050	18.390	17.800	18.180	18.180	9,911,354
2023-07-14	17.830	18.600	17.510	18.000	18.000	12,015,830
2023-07-13	17.560	18.200	17.490	17.810	17.810	9,718,308
2023-07-12	17.800	18.150	17.270	17.400	17.400	9,287,251
2023-07-11	18.400	18.540	17.690	17.940	17.940	12,524,433
2023-07-10	18.310	18.850	18.300	18.390	18.390	9,823,156
2023-07-07	18.380	19.260	18.090	18.370	18.370	14,133,726
2023-07-06	23.500	24.350	23.400	23.690	18.223	14,649,085
2023-07-05	22.930	25.130	22.930	23.540	18.108	24,286,585
2023-07-04	23.580	23.580	22.680	22.920	17.631	17,839,897
2023-07-03	22.000	24.260	21.820	23.430	18.023	28,922,193
2023-06-30	21.400	22.360	21.100	22.050	16.962	15,222,697
2023-06-29	20.510	21.760	20.480	21.440	16.492	16,430,261
2023-06-28	20.590	20.680	19.820	20.400	15.692	11,995,920
2023-06-27	20.710	21.060	20.300	20.690	15.915	12,101,308
2023-06-26	21.300	21.640	19.780	20.730	15.946	19,237,582
2023-06-21	21.640	22.000	21.400	21.430	16.485	8,409,674
2023-06-20	22.010	22.040	21.400	21.680	16.677	14,695,904
2023-06-19	21.390	22.530	21.190	22.030	16.946	32,265,057
2023-06-16	19.370	21.290	19.220	21.290	16.377	21,682,233
2023-06-15	19.170	19.430	18.900	19.350	14.885	6,878,223
2023-06-14	19.400	19.480	19.000	19.100	14.692	5,102,416
2023-06-13	19.690	19.780	19.350	19.430	14.946	5,065,778
2023-06-12	19.700	19.830	19.450	19.690	15.146	5,406,609
2023-06-09	19.400	19.720	19.250	19.710	15.162	5,607,721
2023-06-08	19.390	19.810	19.150	19.380	14.908	7,698,323
2023-06-07	19.100	19.800	19.040	19.390	14.915	6,678,843
2023-06-06	19.410	19.480	18.950	19.000	14.615	4,394,946
2023-06-05	19.180	19.500	19.070	19.400	14.923	6,306,536
2023-06-02	18.780	19.160	18.470	19.020	14.631	7,772,037
2023-06-01	19.590	19.590	18.570	18.690	14.377	13,258,475
2023-05-31	19.590	19.950	19.440	19.500	15.000	8,511,215
2023-05-30	19.880	19.950	19.550	19.790	15.223	12,474,603
2023-05-29	19.420	19.840	19.290	19.430	14.946	6,987,406
2023-05-26	19.460	19.760	19.260	19.460	14.969	8,106,166
2023-05-25	19.280	19.510	18.900	19.460	14.969	11,398,541
2023-05-24	18.720	19.860	18.660	19.280	14.831	19,213,721
2023-05-23	18.440	18.900	18.270	18.720	14.400	7,566,362
2023-05-22	17.980	18.520	17.900	18.450	14.192	8,214,779
2023-05-19	18.200	18.210	17.860	17.890	13.762	5,447,556
2023-05-18	17.750	18.380	17.740	18.120	13.939	11,001,632
2023-05-17	16.960	17.950	16.960	17.670	13.592	9,722,056
2023-05-16	16.590	17.370	16.490	17.100	13.154	7,719,684
2023-05-15	16.160	16.700	16.160	16.620	12.785	4,318,991
2023-05-12	16.540	16.650	16.140	16.160	12.431	4,360,081
2023-05-11	16.650	16.850	16.530	16.530	12.715	3,787,010
2023-05-10	16.580	16.720	16.480	16.640	12.800	2,421,092
2023-05-09	16.810	16.890	16.520	16.580	12.754	3,122,054
2023-05-08	16.440	16.870	16.340	16.840	12.954	4,287,696
2023-05-05	16.500	16.600	16.190	16.370	12.592	3,913,442
2023-05-04	16.740	16.940	16.500	16.620	12.785	3,927,820
2023-04-28	16.310	16.800	16.310	16.740	12.877	5,909,540
2023-04-27	16.450	16.600	16.300	16.420	12.631	3,831,945

← NewerPage 14 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.