Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	19.000	19.630	18.590	19.110	19.110	13,541,804
2026-07-15	19.450	19.450	18.810	18.960	18.960	10,704,708
2026-07-14	18.920	19.450	18.640	19.210	19.210	11,901,330
2026-07-13	20.260	20.500	18.230	18.900	18.900	27,286,197
2026-07-10	20.990	21.700	20.120	20.250	20.250	25,543,858
2026-07-09	20.720	21.540	20.330	20.950	20.950	19,730,992
2026-07-08	22.490	23.450	20.320	20.950	20.950	28,963,255
2026-07-07	22.770	22.990	21.600	22.210	22.210	24,506,120
2026-07-06	21.880	23.600	21.700	23.000	23.000	38,451,201
2026-07-03	21.390	21.980	20.900	21.690	21.690	19,969,487
2026-07-02	21.310	22.490	21.100	21.350	21.350	21,656,273
2026-07-01	21.190	22.290	21.190	21.300	21.300	17,604,363
2026-06-30	20.600	21.550	20.300	21.290	21.290	14,349,869
2026-06-29	20.900	21.660	20.330	20.650	20.650	12,502,416
2026-06-26	20.850	21.550	20.220	20.890	20.890	17,372,070
2026-06-25	21.720	22.210	20.700	20.850	20.850	21,753,639
2026-06-24	22.000	22.000	19.680	21.290	21.290	25,010,387
2026-06-23	21.720	22.280	21.460	21.530	21.530	16,410,482
2026-06-22	21.850	22.000	21.370	21.920	21.920	15,805,965
2026-06-18	22.300	22.500	21.550	21.810	21.810	16,535,520
2026-06-17	22.310	23.200	22.200	22.520	22.520	20,133,538
2026-06-16	21.630	23.130	21.450	22.830	22.830	34,131,900
2026-06-15	22.040	22.310	21.320	21.770	21.770	25,907,772
2026-06-12	20.240	22.040	20.100	22.040	22.040	16,712,049
2026-06-11	21.010	21.190	19.930	20.040	20.040	18,701,788
2026-06-10	21.050	21.500	20.600	21.000	21.000	17,905,045
2026-06-09	21.610	22.310	20.960	21.370	21.370	21,154,861
2026-06-08	21.600	22.630	21.160	21.360	21.360	26,741,155
2026-06-05	22.780	23.230	22.030	22.660	22.660	29,358,472
2026-06-04	22.370	23.690	22.050	22.960	22.960	34,252,980
2026-06-03	21.360	23.230	21.280	22.660	22.660	37,760,554
2026-06-02	20.650	22.720	20.070	22.010	22.010	40,691,690
2026-06-01	19.760	21.260	19.750	20.650	20.650	31,278,175
2026-05-29	20.080	20.380	19.510	19.630	19.630	28,248,611
2026-05-28	19.400	20.180	19.160	20.060	20.060	29,153,765
2026-05-27	19.380	20.000	19.150	19.590	19.590	35,800,333
2026-05-26	18.760	19.690	18.390	19.450	19.450	55,908,630
2026-05-25	17.000	18.570	16.990	18.570	18.570	24,765,278
2026-05-22	16.500	17.300	16.470	16.880	16.880	21,821,737
2026-05-21	16.200	17.100	16.180	16.480	16.480	24,499,035
2026-05-20	16.250	16.650	16.140	16.210	16.210	10,666,717
2026-05-19	16.380	16.500	16.180	16.410	16.410	11,147,525
2026-05-18	16.700	16.920	16.280	16.480	16.480	16,325,797
2026-05-15	16.220	16.750	16.080	16.560	16.560	21,320,810
2026-05-14	16.120	16.750	16.100	16.210	16.210	18,704,932
2026-05-13	15.870	16.290	15.820	16.120	16.120	18,784,224
2026-05-12	16.170	16.380	15.870	16.020	16.020	12,708,657
2026-05-11	15.890	16.250	15.730	16.170	16.170	15,304,025
2026-05-08	15.500	15.950	15.450	15.940	15.940	15,078,856
2026-05-07	15.550	15.550	15.250	15.490	15.490	13,553,267
2026-05-06	16.130	16.170	15.460	15.580	15.580	22,280,299
2026-04-30	15.080	15.980	15.080	15.820	15.820	25,469,620
2026-04-29	14.690	15.230	14.380	15.070	15.070	10,991,638
2026-04-28	15.130	15.300	14.780	14.780	14.780	11,372,363
2026-04-27	15.380	15.410	15.030	15.130	15.130	11,848,976
2026-04-24	14.900	15.600	14.700	15.420	15.420	21,814,215
2026-04-23	15.020	15.190	14.800	14.830	14.830	9,994,337
2026-04-22	15.120	15.120	14.800	15.010	15.010	9,452,976
2026-04-21	15.310	15.370	14.970	15.120	15.120	7,822,854
2026-04-20	15.070	15.700	14.880	15.290	15.290	16,302,251

← NewerPage 2 of 5 · 241 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.