Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	15.120	15.160	14.700	14.990	14.990	14,827,521
2026-04-16	15.160	15.250	15.030	15.180	15.180	7,366,912
2026-04-15	15.220	15.380	15.110	15.170	15.170	8,118,146
2026-04-14	15.470	15.500	14.880	15.160	15.160	13,343,727
2026-04-13	15.250	15.390	15.020	15.300	15.300	10,350,782
2026-04-10	15.380	15.650	15.330	15.390	15.390	12,563,235
2026-04-09	15.310	15.550	15.210	15.340	15.340	13,152,835
2026-04-08	15.430	15.520	15.290	15.510	15.510	13,793,422
2026-04-07	15.000	15.540	15.000	15.200	15.200	8,255,222
2026-04-03	15.350	15.420	14.870	15.080	15.080	11,942,984
2026-04-02	15.090	15.450	15.010	15.330	15.330	11,719,290
2026-04-01	15.150	15.250	14.980	15.140	15.140	8,443,374
2026-03-31	15.090	15.220	14.910	14.970	14.970	7,338,200
2026-03-30	14.880	15.250	14.880	15.090	15.090	7,792,900
2026-03-27	14.800	15.140	14.780	15.080	15.080	9,920,975
2026-03-26	15.470	15.480	14.820	15.030	15.030	13,203,783
2026-03-25	15.450	15.720	15.360	15.500	15.500	13,151,820
2026-03-24	15.070	15.400	14.910	15.350	15.350	19,096,873
2026-03-23	14.990	15.520	14.600	14.680	14.680	18,213,268
2026-03-20	15.410	15.750	15.300	15.460	15.460	16,458,695
2026-03-19	15.360	15.600	15.220	15.360	15.360	18,296,199
2026-03-18	15.210	15.600	15.040	15.520	15.520	24,011,851
2026-03-17	15.130	15.490	15.080	15.220	15.220	17,293,396
2026-03-16	14.950	15.200	14.890	15.130	15.130	8,175,162
2026-03-13	14.980	15.080	14.760	14.970	14.970	10,452,671
2026-03-12	14.540	15.280	14.420	15.040	15.040	19,407,200
2026-03-11	14.370	14.670	14.350	14.560	14.560	8,338,526
2026-03-10	14.330	14.390	14.260	14.360	14.360	5,384,324
2026-03-09	13.960	14.240	13.750	14.200	14.200	7,506,086
2026-03-06	14.010	14.170	14.000	14.160	14.160	4,281,390
2026-03-05	14.000	14.350	14.000	14.130	14.130	7,078,998
2026-03-04	13.800	14.040	13.740	13.810	13.810	6,934,768
2026-03-03	14.120	14.440	13.830	14.000	14.000	10,904,144
2026-03-02	14.710	14.740	14.120	14.180	14.180	15,237,856
2026-02-27	14.870	14.940	14.820	14.920	14.920	6,930,880
2026-02-26	15.100	15.110	14.860	14.910	14.910	8,898,284
2026-02-25	15.190	15.300	15.080	15.120	15.120	6,853,433
2026-02-24	15.200	15.250	15.020	15.120	15.120	7,239,811
2026-02-13	14.960	15.140	14.940	14.960	14.960	5,427,389
2026-02-12	14.970	15.090	14.830	15.040	15.040	7,388,494
2026-02-11	15.040	15.060	14.950	14.960	14.960	4,826,245
2026-02-10	14.970	15.060	14.950	14.990	14.990	5,425,822
2026-02-09	14.950	15.000	14.900	14.980	14.980	6,372,976
2026-02-06	14.760	15.040	14.660	14.820	14.820	7,141,258
2026-02-05	14.820	14.930	14.780	14.800	14.800	4,890,722
2026-02-04	14.880	14.940	14.790	14.930	14.930	6,412,421
2026-02-03	14.920	14.980	14.770	14.970	14.970	7,393,363
2026-02-02	15.000	15.070	14.800	14.810	14.810	8,652,637
2026-01-30	15.120	15.290	14.940	15.010	15.010	10,541,414
2026-01-29	15.010	15.350	14.800	15.070	15.070	11,488,367
2026-01-28	15.260	15.420	15.030	15.060	15.060	11,755,689
2026-01-27	15.440	15.480	14.950	15.320	15.320	13,718,472
2026-01-26	15.720	16.000	15.260	15.430	15.430	16,925,693
2026-01-23	15.420	16.090	15.400	15.880	15.880	17,022,319
2026-01-22	15.540	15.630	15.380	15.420	15.420	10,745,331
2026-01-21	15.300	15.700	15.270	15.570	15.570	10,287,753
2026-01-20	15.770	15.970	15.350	15.500	15.500	16,706,766
2026-01-19	15.980	16.070	15.680	15.890	15.890	16,238,871
2026-01-16	16.280	16.280	15.600	15.730	15.730	20,895,223
2026-01-15	16.260	16.780	16.130	16.280	16.280	28,126,111

← NewerPage 3 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.