Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	21.120	21.350	20.980	21.250	16.346	4,012,156
2023-01-30	20.770	21.400	20.700	21.180	16.292	8,122,658
2023-01-20	20.800	21.200	20.730	20.760	15.969	4,603,807
2023-01-19	20.880	21.000	20.690	20.750	15.962	4,806,410
2023-01-18	20.710	21.170	20.450	20.880	16.062	5,293,358
2023-01-17	21.100	21.360	20.600	20.700	15.923	8,257,119
2023-01-16	21.180	21.640	21.010	21.330	16.408	9,039,178
2023-01-13	21.390	21.700	21.160	21.320	16.400	5,829,263
2023-01-12	21.080	21.540	20.850	21.400	16.462	8,195,430
2023-01-11	21.220	21.530	20.790	20.960	16.123	7,333,990
2023-01-10	21.130	21.330	20.800	21.280	16.369	4,903,733
2023-01-09	21.750	21.750	21.030	21.130	16.254	8,328,851
2023-01-06	21.190	22.560	20.940	21.780	16.754	18,682,995
2023-01-05	20.450	21.290	20.450	20.880	16.062	10,939,757
2023-01-04	20.270	20.300	19.900	20.130	15.485	3,237,812
2023-01-03	19.070	20.110	19.070	20.100	15.462	7,347,658
2022-12-30	19.040	19.310	18.990	19.070	14.669	1,725,136
2022-12-29	18.920	19.180	18.920	18.990	14.608	2,061,124
2022-12-28	19.540	19.540	19.000	19.050	14.654	2,587,655
2022-12-27	19.650	19.750	19.150	19.270	14.823	3,724,799
2022-12-26	18.800	19.680	18.730	19.530	15.023	5,140,031
2022-12-23	18.750	19.380	18.700	18.920	14.554	5,384,289
2022-12-22	19.640	19.850	18.750	18.780	14.446	4,701,047
2022-12-21	19.720	19.940	19.560	19.630	15.100	2,359,838
2022-12-20	19.760	20.140	19.550	19.990	15.377	2,645,337
2022-12-19	20.110	20.110	19.500	19.750	15.192	4,104,505
2022-12-16	20.200	20.470	20.050	20.120	15.477	3,721,153
2022-12-15	19.700	20.600	19.570	20.290	15.608	5,324,118
2022-12-14	20.260	20.260	19.680	19.700	15.154	5,101,957
2022-12-13	20.450	20.700	20.200	20.250	15.577	5,208,204
2022-12-12	19.990	20.590	19.880	20.350	15.654	6,267,926
2022-12-09	19.880	20.250	19.700	19.980	15.369	5,045,790
2022-12-08	20.280	20.330	19.880	19.950	15.346	5,127,915
2022-12-07	20.210	20.530	19.930	20.230	15.562	6,214,624
2022-12-06	20.970	20.970	20.030	20.140	15.492	11,425,758
2022-12-05	21.250	21.400	20.820	20.870	16.054	6,831,247
2022-12-02	21.200	21.450	21.060	21.170	16.285	6,050,774
2022-12-01	21.010	21.280	20.700	21.210	16.315	7,326,406
2022-11-30	21.300	21.300	20.500	21.000	16.154	10,756,307
2022-11-29	20.850	21.600	20.850	21.350	16.423	13,328,168
2022-11-28	22.700	22.700	21.610	21.790	16.762	16,709,279
2022-11-25	22.420	22.420	21.500	21.580	16.600	7,757,639
2022-11-24	22.590	22.950	22.210	22.250	17.115	6,883,022
2022-11-23	22.910	23.010	21.500	22.840	17.569	11,630,165
2022-11-22	23.900	24.090	22.000	22.830	17.562	15,689,312
2022-11-21	23.640	23.980	23.100	23.900	18.385	14,476,498
2022-11-18	22.070	24.320	22.020	23.650	18.192	27,398,458
2022-11-17	21.780	22.170	21.380	22.150	17.039	9,211,538
2022-11-16	21.990	22.680	21.530	21.630	16.639	11,337,469
2022-11-15	21.640	22.130	21.510	21.990	16.915	9,188,205
2022-11-14	21.400	21.720	21.100	21.450	16.500	6,692,180
2022-11-11	22.180	22.300	21.500	21.560	16.585	12,071,841
2022-11-10	21.700	22.200	21.520	21.600	16.615	9,402,565
2022-11-09	21.860	22.150	21.410	21.840	16.800	9,947,122
2022-11-08	21.940	22.060	21.420	21.810	16.777	8,225,744
2022-11-07	22.270	22.420	21.600	21.930	16.869	13,388,225
2022-11-04	22.270	22.690	22.160	22.410	17.239	16,643,668
2022-11-03	21.640	22.880	21.620	22.370	17.208	16,837,724
2022-11-02	21.000	22.520	20.830	21.910	16.854	18,996,610
2022-11-01	21.500	21.700	20.250	21.370	16.439	21,462,175

← NewerPage 16 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.