Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	16.600	17.080	16.160	16.420	16.420	35,861,660
2026-01-13	16.660	17.660	16.190	16.570	16.570	48,876,705
2026-01-12	15.800	16.100	15.750	16.050	16.050	32,136,082
2026-01-09	15.140	15.700	15.140	15.690	15.690	27,488,386
2026-01-08	15.010	15.140	14.990	15.120	15.120	9,429,630
2026-01-07	15.230	15.250	14.920	15.100	15.100	17,255,814
2026-01-06	15.510	15.800	15.270	15.300	15.300	17,726,275
2026-01-05	15.150	15.530	15.140	15.400	15.400	16,083,634
2025-12-31	15.760	15.830	15.090	15.170	15.170	21,858,229
2025-12-30	15.180	15.880	14.830	15.760	15.760	32,072,908
2025-12-29	16.210	16.210	15.050	15.330	15.330	35,940,375
2025-12-26	16.280	16.500	16.000	16.370	16.370	23,905,724
2025-12-25	15.980	16.360	15.420	16.280	16.280	25,246,838
2025-12-24	15.130	15.600	15.040	15.590	15.590	9,919,827
2025-12-23	15.820	15.830	15.160	15.280	15.280	15,416,642
2025-12-22	15.300	16.090	15.300	15.830	15.830	17,527,775
2025-12-19	15.100	15.300	15.010	15.220	15.220	7,388,486
2025-12-18	15.110	15.430	15.000	15.080	15.080	8,771,876
2025-12-17	14.950	15.190	14.670	15.120	15.120	10,105,623
2025-12-16	15.150	15.450	14.810	15.070	15.070	9,723,981
2025-12-15	15.410	15.500	15.130	15.150	15.150	6,425,055
2025-12-12	15.530	15.630	15.370	15.490	15.490	6,684,835
2025-12-11	15.740	16.260	15.550	15.630	15.630	9,752,360
2025-12-10	15.570	15.890	15.500	15.740	15.740	6,472,114
2025-12-09	15.750	15.850	15.460	15.570	15.570	6,996,236
2025-12-08	15.110	15.950	14.960	15.740	15.740	14,135,829
2025-12-05	15.000	15.040	14.770	15.040	15.040	5,706,100
2025-12-04	15.190	15.200	14.740	14.930	14.930	6,906,584
2025-12-03	15.420	15.420	14.960	15.060	15.060	9,055,588
2025-12-02	15.600	15.610	15.310	15.450	15.450	4,983,306
2025-12-01	15.660	15.830	15.510	15.630	15.630	6,486,214
2025-11-28	15.640	15.760	15.410	15.690	15.690	7,073,950
2025-11-27	15.390	16.090	15.390	15.690	15.690	11,455,745
2025-11-26	15.730	15.750	15.380	15.480	15.480	8,806,345
2025-11-25	15.180	16.040	15.120	15.640	15.640	12,774,790
2025-11-24	14.880	15.200	14.700	15.100	15.100	7,876,500
2025-11-21	15.200	15.360	14.630	14.810	14.810	11,561,424
2025-11-20	15.490	15.690	15.130	15.200	15.200	6,976,065
2025-11-19	15.820	15.950	15.380	15.500	15.500	7,933,014
2025-11-18	15.740	16.060	15.590	15.840	15.840	8,467,280
2025-11-17	15.390	16.060	15.250	15.740	15.740	14,785,110
2025-11-14	15.750	15.800	15.300	15.390	15.390	16,565,493
2025-11-13	16.670	16.670	15.810	15.880	15.880	18,320,728
2025-11-12	16.730	16.750	16.360	16.650	16.650	9,032,871
2025-11-11	17.330	17.330	16.720	16.830	16.830	13,584,544
2025-11-10	17.010	17.350	16.830	17.240	17.240	15,231,450
2025-11-07	17.590	17.950	16.740	16.980	16.980	25,754,955
2025-11-06	16.530	17.860	16.530	17.710	17.710	33,448,923
2025-11-05	16.400	16.800	16.300	16.460	16.460	10,949,379
2025-11-04	16.890	16.890	16.530	16.610	16.610	10,673,905
2025-11-03	16.600	16.850	16.470	16.830	16.830	13,137,320
2025-10-31	16.500	16.650	16.390	16.580	16.580	13,592,216
2025-10-30	16.550	16.860	16.410	16.560	16.560	20,382,738
2025-10-29	16.000	16.750	15.910	16.580	16.580	23,408,331
2025-10-28	15.670	16.420	15.670	16.100	16.100	22,059,352
2025-10-27	16.200	16.200	15.560	15.670	15.670	17,001,612
2025-10-24	14.920	15.800	14.920	15.640	15.640	25,034,606
2025-10-23	14.970	15.000	14.740	14.960	14.960	5,541,364
2025-10-22	15.000	15.260	14.950	15.030	15.030	5,719,247
2025-10-21	14.910	15.150	14.840	15.070	15.070	6,042,020

← NewerPage 4 of 21 · 1,214 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.