Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	19.550	20.900	19.550	20.800	16.000	16,179,371
2022-10-28	20.500	20.880	19.500	19.700	15.154	10,060,533
2022-10-27	20.910	21.030	20.480	20.480	15.754	9,637,039
2022-10-26	20.350	21.090	20.210	20.790	15.992	10,105,004
2022-10-25	20.530	20.610	19.370	20.240	15.569	13,113,932
2022-10-24	20.720	21.190	20.100	20.330	15.639	12,324,154
2022-10-21	20.180	20.880	20.040	20.630	15.869	11,602,627
2022-10-20	20.920	20.980	20.000	20.120	15.477	13,127,091
2022-10-19	21.250	21.550	20.860	20.940	16.108	11,498,058
2022-10-18	21.500	21.770	21.100	21.510	16.546	9,262,175
2022-10-17	21.850	22.320	21.260	21.430	16.485	13,049,244
2022-10-14	20.560	22.170	20.490	21.740	16.723	21,989,793
2022-10-13	19.600	21.000	19.420	20.680	15.908	15,476,347
2022-10-12	18.750	19.680	18.200	19.670	15.131	10,677,175
2022-10-11	18.630	18.860	18.060	18.620	14.323	7,009,246
2022-10-10	18.940	19.830	18.110	18.370	14.131	12,205,343
2022-09-30	19.400	19.760	18.810	18.830	14.485	8,291,033
2022-09-29	19.960	20.130	19.190	19.510	15.008	10,682,815
2022-09-28	20.160	21.330	19.600	19.680	15.139	13,170,353
2022-09-27	19.500	20.620	19.320	20.250	15.577	10,627,568
2022-09-26	19.090	19.650	18.580	19.270	14.823	7,441,164
2022-09-23	20.170	20.200	18.960	19.100	14.692	10,376,935
2022-09-22	19.900	20.750	19.710	20.000	15.385	8,699,041
2022-09-21	19.900	20.310	19.280	20.060	15.431	9,420,596
2022-09-20	19.160	20.310	19.100	19.920	15.323	9,538,532
2022-09-19	19.650	19.900	18.870	19.020	14.631	8,377,265
2022-09-16	19.950	20.500	19.640	19.700	15.154	8,677,375
2022-09-15	21.280	21.380	19.650	20.020	15.400	14,090,765
2022-09-14	21.080	21.690	20.890	21.150	16.269	8,676,376
2022-09-13	21.630	22.050	21.220	21.420	16.477	11,830,868
2022-09-09	23.250	23.350	21.450	21.670	16.669	18,975,742
2022-09-08	22.520	23.650	22.120	23.260	17.892	17,047,979
2022-09-07	21.820	23.330	21.700	22.650	17.423	21,832,037
2022-09-06	21.200	22.000	20.170	21.930	16.869	19,550,068
2022-09-05	21.330	21.900	20.700	20.810	16.008	10,481,484
2022-09-02	20.790	21.590	20.420	21.150	16.269	10,362,235
2022-09-01	21.440	21.600	20.470	20.670	15.900	18,234,487
2022-08-31	22.880	23.020	21.150	21.250	16.346	20,108,871
2022-08-30	22.770	23.330	22.350	22.810	17.546	13,885,358
2022-08-29	21.500	23.600	21.010	22.780	17.523	22,080,988
2022-08-26	22.320	23.150	21.650	21.850	16.808	15,403,473
2022-08-25	22.790	22.960	21.500	22.250	17.115	26,944,092
2022-08-24	25.670	25.670	22.950	22.960	17.662	31,114,513
2022-08-23	25.560	26.950	25.100	25.500	19.615	19,253,911
2022-08-22	25.590	26.310	25.010	25.800	19.846	23,061,223
2022-08-19	29.500	29.680	26.240	26.280	20.215	33,269,775
2022-08-18	30.010	31.480	28.900	29.160	22.431	30,465,719
2022-08-17	32.660	34.400	29.380	29.860	22.969	43,561,069
2022-08-16	30.140	32.600	29.640	32.220	24.785	33,703,164
2022-08-15	28.400	30.300	27.950	29.640	22.800	19,529,226
2022-08-12	30.260	31.190	28.300	28.980	22.292	22,472,763
2022-08-11	31.000	31.590	29.290	30.290	23.300	27,563,069
2022-08-10	27.440	30.200	26.830	30.200	23.231	26,775,444
2022-08-09	27.100	28.350	26.300	27.450	21.115	27,401,169
2022-08-08	24.000	26.690	23.500	26.690	20.531	32,805,853
2022-08-05	26.460	26.460	23.700	24.260	18.662	34,302,788
2022-08-04	26.380	27.850	24.600	26.000	20.000	47,551,426
2022-08-03	26.860	28.400	25.930	26.440	20.339	29,473,298
2022-08-02	27.980	28.050	26.400	26.860	20.662	23,705,149
2022-08-01	26.260	28.480	26.000	28.040	21.569	24,861,756

← NewerPage 17 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.