Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.900	18.660	17.700	18.240	10.793	10,893,195
2022-05-05	17.310	18.440	17.310	18.130	10.728	12,757,789
2022-04-29	16.190	17.680	16.190	17.570	10.396	19,853,413
2022-04-28	14.600	16.190	14.480	16.190	9.580	12,067,832
2022-04-27	14.750	14.780	13.580	14.720	8.710	8,319,221
2022-04-26	15.450	15.680	14.380	14.380	8.509	8,805,011
2022-04-25	16.830	16.830	15.380	15.430	9.130	7,432,620
2022-04-22	17.600	17.850	16.700	16.820	9.953	6,665,042
2022-04-21	18.250	18.270	17.320	17.570	10.396	9,146,714
2022-04-20	17.600	18.920	17.600	18.310	10.834	15,651,304
2022-04-19	16.450	17.500	16.450	17.450	10.325	12,344,157
2022-04-18	16.650	16.690	16.270	16.530	9.781	5,870,772
2022-04-15	16.990	17.210	16.310	16.750	9.911	8,482,279
2022-04-14	16.850	17.220	16.850	16.980	10.047	4,884,852
2022-04-13	17.100	17.160	16.620	16.750	9.911	5,345,351
2022-04-12	16.900	17.260	16.700	17.160	10.154	6,232,383
2022-04-11	17.840	17.900	16.750	16.930	10.018	7,755,513
2022-04-08	18.190	18.390	17.600	17.780	10.521	6,802,567
2022-04-07	18.730	18.730	18.180	18.230	10.787	7,148,416
2022-04-06	18.880	19.250	18.620	18.730	11.083	7,215,711
2022-04-01	19.210	19.300	18.850	18.880	11.172	6,028,618
2022-03-31	19.130	19.690	19.070	19.310	11.426	8,053,223
2022-03-30	18.850	19.770	18.620	19.300	11.420	10,682,473
2022-03-29	19.400	19.660	18.650	18.870	11.166	8,328,292
2022-03-28	19.450	19.640	18.800	19.300	11.420	6,427,732
2022-03-25	19.590	19.880	19.340	19.430	11.497	5,300,624
2022-03-24	19.860	19.910	19.310	19.570	11.580	6,855,992
2022-03-23	19.900	20.250	19.770	19.850	11.746	7,473,129
2022-03-22	20.160	20.390	19.830	20.060	11.870	8,614,470
2022-03-21	20.500	20.860	19.940	20.360	12.047	10,841,694
2022-03-18	20.220	20.690	19.760	20.600	12.189	11,195,658
2022-03-17	19.480	20.330	19.220	20.180	11.941	17,066,397
2022-03-16	19.350	19.840	18.090	19.070	11.284	21,495,769
2022-03-15	20.710	20.990	18.990	19.220	11.373	19,564,484
2022-03-14	21.830	22.060	20.830	20.850	12.337	11,368,079
2022-03-11	22.270	22.320	21.370	22.100	13.077	11,790,454
2022-03-10	21.900	23.360	21.900	22.190	13.130	18,959,330
2022-03-09	22.700	23.050	20.650	21.330	12.621	23,944,621
2022-03-08	24.900	25.000	22.770	22.940	13.574	31,980,606
2022-03-07	25.500	26.500	24.900	25.300	14.970	32,283,350
2022-03-04	26.130	27.200	25.880	25.890	15.320	38,897,770
2022-03-03	25.400	25.880	24.850	25.880	15.314	23,900,966
2022-03-02	25.010	25.500	24.500	25.180	14.899	13,949,685
2022-03-01	25.340	25.750	24.580	25.030	14.811	16,677,396
2022-02-28	24.590	25.690	24.430	25.400	15.030	18,639,209
2022-02-25	24.270	24.640	23.870	24.590	14.550	17,728,610
2022-02-24	25.460	25.930	23.360	23.940	14.166	33,588,356
2022-02-23	25.810	26.640	25.590	25.950	15.355	27,995,880
2022-02-22	26.660	27.190	25.120	26.300	15.562	50,260,529
2022-02-21	24.100	26.520	23.930	26.520	15.692	45,073,303
2022-02-18	23.300	24.230	23.100	24.110	14.266	13,992,682
2022-02-17	24.220	25.200	23.430	23.450	13.876	16,731,606
2022-02-16	24.830	25.520	24.450	24.520	14.509	10,027,768
2022-02-15	25.490	25.500	24.150	24.800	14.675	10,628,981
2022-02-14	25.330	25.880	24.390	25.330	14.988	14,038,262
2022-02-11	24.940	25.690	24.530	25.370	15.012	17,643,109
2022-02-10	24.570	26.580	24.570	24.870	14.716	18,706,613
2022-02-09	23.730	24.680	23.600	24.480	14.485	14,316,321
2022-02-08	22.580	24.140	22.030	23.730	14.041	15,939,169
2022-02-07	22.600	23.140	22.220	22.590	13.367	7,716,965

← NewerPage 19 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.