Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	26.260	28.480	26.000	28.040	21.569	24,861,756
2022-07-29	25.510	27.280	25.360	26.450	20.346	23,077,211
2022-07-28	24.420	26.580	23.860	25.740	19.800	25,451,583
2022-07-27	23.560	24.660	23.230	24.210	18.623	19,672,212
2022-07-26	22.260	23.980	21.600	23.550	18.115	18,435,501
2022-07-25	22.270	23.200	21.820	22.010	16.931	15,822,054
2022-07-22	22.110	22.870	22.070	22.420	17.246	16,694,323
2022-07-21	20.980	22.730	20.850	22.360	17.200	26,087,170
2022-07-20	21.770	21.770	20.640	20.890	16.069	24,887,886
2022-07-19	19.490	21.230	19.200	21.230	16.331	30,790,667
2022-07-18	18.560	19.400	18.100	19.300	14.846	11,607,146
2022-07-15	19.150	19.240	18.350	18.520	14.246	11,752,531
2022-07-14	18.550	19.860	18.470	19.110	14.700	17,198,301
2022-07-13	18.700	19.050	18.480	18.550	14.269	7,366,762
2022-07-12	19.010	19.360	17.710	18.500	14.231	12,652,237
2022-07-11	18.760	19.690	18.610	19.240	14.800	11,565,752
2022-07-08	19.010	19.650	18.780	18.860	14.508	11,446,477
2022-07-07	19.160	19.400	18.770	19.020	14.631	6,471,665
2022-07-06	19.320	19.380	18.570	19.310	14.854	8,616,913
2022-07-05	18.670	19.850	18.520	19.300	14.846	10,916,549
2022-07-04	18.920	19.020	18.380	18.710	14.392	7,113,412
2022-07-01	18.800	19.460	18.740	18.890	14.531	9,282,269
2022-06-30	19.190	19.900	18.600	19.450	14.962	9,606,363
2022-06-29	25.320	25.400	24.130	24.860	14.710	10,954,208
2022-06-28	25.100	25.400	24.630	25.240	14.935	7,911,616
2022-06-27	25.160	25.600	24.810	25.280	14.959	11,844,263
2022-06-24	23.830	25.100	23.650	24.810	14.681	14,339,971
2022-06-23	23.850	23.900	23.170	23.800	14.083	8,322,928
2022-06-22	23.600	24.160	23.600	23.850	14.112	6,918,353
2022-06-21	23.650	24.130	23.200	23.920	14.154	15,671,167
2022-06-20	23.550	23.990	23.030	23.400	13.846	10,148,314
2022-06-17	22.440	23.290	22.420	23.240	13.752	10,315,222
2022-06-16	22.580	22.980	22.390	22.750	13.462	7,062,341
2022-06-15	23.370	23.600	22.300	22.480	13.302	13,515,575
2022-06-14	22.300	23.450	22.060	23.330	13.805	17,722,999
2022-06-13	22.340	22.730	22.120	22.640	13.396	14,547,215
2022-06-10	20.500	22.510	20.250	22.290	13.189	31,385,429
2022-06-09	22.830	23.130	20.930	20.930	12.385	20,353,143
2022-06-08	23.230	23.550	22.600	23.260	13.763	17,198,967
2022-06-07	23.580	24.500	23.020	23.690	14.018	29,119,545
2022-06-06	24.000	24.360	22.780	23.090	13.663	26,234,025
2022-06-02	23.050	25.310	22.490	24.600	14.556	38,773,913
2022-06-01	23.500	23.950	22.720	23.010	13.615	15,489,951
2022-05-31	23.860	24.300	23.070	23.800	14.083	21,087,801
2022-05-30	24.090	24.680	22.930	23.600	13.965	41,693,783
2022-05-27	21.400	23.100	21.400	22.450	13.284	36,818,448
2022-05-26	19.610	21.210	18.640	21.200	12.544	31,782,363
2022-05-25	18.580	19.800	18.350	19.280	11.408	10,598,417
2022-05-24	20.040	20.100	18.500	18.580	10.994	22,493,595
2022-05-23	19.420	20.570	19.350	20.550	12.160	19,653,478
2022-05-20	19.590	19.700	18.650	19.330	11.438	12,739,547
2022-05-19	18.120	19.800	17.840	19.380	11.468	15,297,160
2022-05-18	18.400	18.580	18.030	18.200	10.769	6,720,271
2022-05-17	18.840	18.840	18.240	18.380	10.876	6,027,723
2022-05-16	19.180	19.310	18.570	18.750	11.095	6,906,861
2022-05-13	19.410	19.620	18.830	19.330	11.438	8,678,457
2022-05-12	18.380	20.270	18.350	19.230	11.379	14,401,661
2022-05-11	18.960	19.490	18.000	18.430	10.905	10,947,482
2022-05-10	18.600	19.140	18.200	19.130	11.320	7,168,895
2022-05-09	18.290	18.810	18.250	18.500	10.947	6,625,340

← NewerPage 18 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.