Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	16.060	16.660	16.000	16.460	12.662	4,440,907
2023-04-25	16.720	16.720	15.520	16.220	12.477	9,216,322
2023-04-24	17.270	17.270	16.580	16.720	12.862	5,175,116
2023-04-21	17.920	17.930	17.300	17.310	13.315	5,074,403
2023-04-20	17.700	18.030	17.290	18.020	13.862	7,035,551
2023-04-19	17.820	17.890	17.610	17.670	13.592	4,482,325
2023-04-18	18.000	18.120	17.800	17.900	13.769	3,448,798
2023-04-17	17.890	18.390	17.810	18.050	13.885	4,578,483
2023-04-14	17.820	18.080	17.760	17.890	13.762	3,201,627
2023-04-13	18.070	18.190	17.710	17.840	13.723	4,833,912
2023-04-12	17.870	18.260	17.760	18.250	14.039	4,729,994
2023-04-11	18.010	18.080	17.700	17.780	13.677	3,872,632
2023-04-10	18.310	18.800	18.000	18.010	13.854	6,647,882
2023-04-07	17.770	18.580	17.630	18.440	14.185	8,615,202
2023-04-06	18.100	18.190	17.660	17.770	13.669	9,058,998
2023-04-04	18.860	18.920	17.960	18.230	14.023	11,418,353
2023-04-03	19.140	19.190	18.730	18.880	14.523	5,592,440
2023-03-31	18.810	19.030	18.630	19.000	14.615	4,045,715
2023-03-30	18.790	18.970	18.610	18.840	14.492	3,426,269
2023-03-29	19.100	19.180	18.800	18.800	14.462	3,407,612
2023-03-28	19.570	19.620	18.980	18.980	14.600	5,373,621
2023-03-27	19.080	19.520	19.000	19.510	15.008	6,305,769
2023-03-24	19.430	19.680	19.100	19.170	14.746	4,633,301
2023-03-23	19.190	19.430	19.100	19.280	14.831	5,081,332
2023-03-22	18.960	19.430	18.900	19.350	14.885	5,434,391
2023-03-21	18.530	19.080	18.510	18.960	14.585	5,567,083
2023-03-20	18.440	18.650	18.300	18.600	14.308	3,683,230
2023-03-17	18.420	18.620	18.350	18.480	14.215	4,507,392
2023-03-16	18.900	18.960	18.390	18.430	14.177	4,680,201
2023-03-15	18.920	19.220	18.920	18.970	14.592	3,740,022
2023-03-14	19.460	19.500	18.780	18.860	14.508	6,364,995
2023-03-13	19.450	19.520	18.780	19.460	14.969	8,962,171
2023-03-10	19.590	19.840	19.450	19.640	15.108	4,010,594
2023-03-09	19.880	19.980	19.550	19.750	15.192	3,995,505
2023-03-08	19.970	20.150	19.780	19.900	15.308	4,065,263
2023-03-07	20.580	20.740	19.930	19.960	15.354	5,720,169
2023-03-06	20.960	20.960	20.450	20.630	15.869	4,956,107
2023-03-03	20.900	21.090	20.630	20.960	16.123	3,931,795
2023-03-02	21.400	21.570	20.900	20.910	16.085	6,500,789
2023-03-01	21.310	21.490	21.150	21.420	16.477	5,754,196
2023-02-28	21.100	21.450	21.100	21.310	16.392	4,852,178
2023-02-27	20.780	21.680	20.780	21.340	16.415	10,262,387
2023-02-24	20.770	20.920	20.670	20.890	16.069	3,502,369
2023-02-23	20.730	20.880	20.670	20.710	15.931	3,462,672
2023-02-22	20.920	20.980	20.680	20.780	15.985	3,461,523
2023-02-21	20.900	21.270	20.680	21.040	16.185	6,836,989
2023-02-20	20.670	20.960	20.450	20.930	16.100	5,160,467
2023-02-17	21.170	21.400	20.880	20.890	16.069	5,956,137
2023-02-16	21.800	22.020	20.800	21.160	16.277	8,814,000
2023-02-15	21.980	21.980	21.650	21.700	16.692	6,522,287
2023-02-14	22.370	22.380	21.670	22.000	16.923	12,905,231
2023-02-13	22.560	22.820	22.060	22.270	17.131	22,117,291
2023-02-10	21.400	21.730	21.160	21.410	16.469	5,665,091
2023-02-09	21.180	21.450	20.980	21.390	16.454	5,734,166
2023-02-08	21.430	21.540	20.990	21.090	16.223	5,769,556
2023-02-07	21.610	21.780	21.330	21.420	16.477	6,004,944
2023-02-06	22.370	22.380	21.410	21.600	16.615	7,527,700
2023-02-03	21.710	22.060	21.320	21.870	16.823	6,718,247
2023-02-02	21.830	22.180	21.650	21.720	16.708	8,764,688
2023-02-01	21.260	22.100	21.140	21.830	16.792	9,659,975

← NewerPage 15 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.