Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.710	23.400	21.300	22.530	13.331	16,522,330
2022-01-27	24.000	24.000	21.720	21.720	12.852	13,897,956
2022-01-26	23.120	24.180	23.120	23.800	14.083	10,789,686
2022-01-25	24.350	24.750	22.320	23.220	13.740	14,983,878
2022-01-24	23.810	25.360	23.810	24.460	14.473	21,924,150
2022-01-21	23.500	25.600	23.040	24.820	14.686	30,749,021
2022-01-20	24.800	25.700	21.020	24.980	14.781	63,332,106
2022-01-19	23.360	23.360	23.360	23.360	13.823	0
2022-01-18	23.360	23.360	23.360	23.360	13.823	0
2022-01-17	23.360	23.360	23.360	23.360	13.823	0
2022-01-14	23.360	23.360	23.360	23.360	13.823	0
2022-01-13	23.360	23.360	23.360	23.360	13.823	0
2022-01-12	23.790	23.970	23.360	23.360	13.823	13,286,303
2022-01-11	22.880	24.690	22.770	23.970	14.183	24,660,733
2022-01-10	22.500	22.800	21.900	22.750	13.462	10,838,558
2022-01-07	22.190	22.840	22.120	22.380	13.243	11,237,546
2022-01-06	22.500	22.740	22.040	22.140	13.101	9,830,138
2022-01-05	22.690	22.930	22.140	22.570	13.355	15,411,497
2022-01-04	22.500	22.680	22.000	22.680	13.420	18,173,947
2021-12-31	21.850	22.850	21.570	22.280	13.183	15,739,037
2021-12-30	22.060	22.500	21.780	21.860	12.935	15,301,126
2021-12-29	21.820	22.600	21.750	22.090	13.071	14,938,677
2021-12-28	21.000	22.150	20.900	22.080	13.065	20,410,778
2021-12-27	20.200	21.300	20.010	21.140	12.509	16,399,932
2021-12-24	20.250	21.030	20.160	20.200	11.953	8,647,953
2021-12-23	20.500	20.620	20.100	20.160	11.929	7,803,544
2021-12-22	20.720	20.990	20.520	20.570	12.172	6,867,267
2021-12-21	20.610	21.110	20.470	20.820	12.320	6,041,888
2021-12-20	21.040	21.370	20.500	20.740	12.272	11,047,590
2021-12-17	20.600	21.300	20.250	20.960	12.402	12,158,363
2021-12-16	20.520	20.860	20.390	20.650	12.219	8,078,019
2021-12-15	20.180	20.880	19.910	20.760	12.284	14,602,034
2021-12-14	20.000	20.570	19.980	20.300	12.012	10,269,940
2021-12-13	19.850	20.320	19.730	20.230	11.970	13,506,116
2021-12-10	20.490	20.720	19.780	19.940	11.799	21,150,868
2021-12-09	18.380	20.110	18.270	20.110	11.899	16,037,258
2021-12-08	18.200	18.350	18.040	18.280	10.817	3,756,988
2021-12-07	18.350	18.560	18.060	18.140	10.734	4,406,421
2021-12-06	18.810	18.900	18.230	18.340	10.852	6,570,128
2021-12-03	18.560	18.990	18.520	18.810	11.130	5,246,752
2021-12-02	18.980	18.980	18.450	18.470	10.929	6,044,842
2021-12-01	19.120	19.120	18.780	18.930	11.201	3,719,859
2021-11-30	18.760	19.180	18.760	18.950	11.213	5,305,653
2021-11-29	18.500	19.090	18.380	18.830	11.142	5,629,592
2021-11-26	19.470	19.470	18.780	18.870	11.166	6,758,141
2021-11-25	18.930	19.810	18.930	19.290	11.414	10,223,954
2021-11-24	18.590	19.170	18.400	18.920	11.195	8,380,336
2021-11-23	18.410	18.630	18.340	18.500	10.947	5,997,015
2021-11-22	18.080	18.660	17.800	18.410	10.894	9,168,897
2021-11-19	17.800	17.980	17.600	17.880	10.580	4,102,387
2021-11-18	18.230	18.270	17.800	17.850	10.562	6,077,687
2021-11-17	18.120	18.250	17.900	18.230	10.787	4,307,106
2021-11-16	18.350	18.460	18.050	18.080	10.698	5,421,920
2021-11-15	17.410	18.760	17.410	18.260	10.805	11,672,799
2021-11-12	17.670	17.700	17.290	17.410	10.302	5,265,365
2021-11-11	17.660	17.800	17.440	17.640	10.438	5,263,640
2021-11-10	17.370	18.110	17.360	17.750	10.503	8,977,068
2021-11-09	16.990	17.650	16.730	17.370	10.278	10,665,873
2021-11-08	18.800	18.850	17.730	17.730	10.491	9,976,686
2021-11-05	19.880	19.980	19.690	19.700	11.657	3,889,602

← NewerPage 20 of 21 · 1,216 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.