Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.740	14.950	14.640	14.920	14.920	5,427,389
2025-10-17	14.820	14.960	14.570	14.590	14.590	7,356,100
2025-10-16	14.900	15.000	14.690	14.820	14.820	5,484,128
2025-10-15	14.890	15.050	14.760	15.020	15.020	5,229,776
2025-10-14	15.100	15.290	14.810	14.890	14.890	7,508,833
2025-10-13	14.660	15.170	14.510	15.040	15.040	7,885,227
2025-10-10	15.380	15.420	15.170	15.240	15.240	7,715,882
2025-10-09	15.200	15.450	15.180	15.380	15.380	11,744,280
2025-09-30	15.250	15.340	15.130	15.150	15.150	9,091,604
2025-09-29	14.600	15.450	14.280	15.220	15.220	22,541,351
2025-09-26	14.820	14.880	14.470	14.600	14.600	7,542,281
2025-09-25	14.650	15.040	14.600	14.900	14.900	10,744,243
2025-09-24	14.110	14.650	13.980	14.650	14.650	9,252,973
2025-09-23	14.380	14.380	13.870	14.120	14.120	8,879,404
2025-09-22	14.450	14.700	14.280	14.380	14.380	7,388,352
2025-09-19	14.800	14.930	14.450	14.450	14.450	10,433,090
2025-09-18	15.130	15.190	14.620	14.800	14.800	16,550,105
2025-09-17	14.500	15.450	14.480	15.120	15.120	28,751,494
2025-09-16	14.470	14.790	14.380	14.770	14.770	10,515,525
2025-09-15	14.590	14.650	14.460	14.480	14.480	6,553,141
2025-09-12	14.790	14.870	14.620	14.650	14.650	6,441,930
2025-09-11	14.670	14.730	14.480	14.730	14.730	6,782,624
2025-09-10	14.850	14.930	14.630	14.660	14.660	7,157,469
2025-09-09	14.940	15.040	14.800	14.950	14.950	8,587,706
2025-09-08	14.730	15.250	14.520	14.930	14.930	10,199,021
2025-09-05	14.190	14.650	14.120	14.640	14.640	9,151,650
2025-09-04	14.300	14.440	14.060	14.180	14.180	8,048,343
2025-09-03	14.550	14.710	14.340	14.350	14.350	8,155,721
2025-09-02	14.900	14.910	14.340	14.540	14.540	11,014,664
2025-09-01	14.880	15.010	14.810	14.880	14.880	8,202,200
2025-08-29	14.950	14.980	14.780	14.880	14.880	7,913,331
2025-08-28	14.980	15.150	14.490	14.920	14.920	18,319,323
2025-08-27	15.600	15.660	15.020	15.060	15.060	21,446,589
2025-08-26	15.400	15.550	15.300	15.510	15.510	20,742,868
2025-08-25	15.300	15.390	15.220	15.360	15.360	17,844,272
2025-08-22	15.350	15.380	15.220	15.320	15.320	13,073,626
2025-08-21	15.490	15.530	15.280	15.330	15.330	12,800,262
2025-08-20	15.300	15.450	15.200	15.450	15.450	14,045,386
2025-08-19	15.400	15.550	15.210	15.420	15.420	16,153,270
2025-08-18	15.130	15.450	15.040	15.340	15.340	18,434,783
2025-08-15	14.860	15.020	14.810	14.990	14.990	9,322,105
2025-08-14	15.080	15.100	14.800	14.880	14.880	12,977,446
2025-08-13	15.120	15.180	14.940	15.100	15.100	13,490,114
2025-08-12	15.230	15.400	15.000	15.120	15.120	11,676,040
2025-08-11	15.100	15.240	15.050	15.200	15.200	9,683,663
2025-08-08	15.150	15.280	14.970	15.050	15.050	13,131,745
2025-08-07	15.480	15.550	15.200	15.280	15.280	18,680,479
2025-08-06	15.120	15.750	15.120	15.690	15.690	19,800,726
2025-08-05	15.080	15.300	15.000	15.180	15.180	13,685,599
2025-08-04	15.410	15.410	14.480	15.150	15.150	27,781,783
2025-08-01	15.880	16.480	15.610	15.660	15.660	26,732,644
2025-07-31	16.000	16.230	15.880	16.000	16.000	17,617,627
2025-07-30	15.980	15.980	15.410	15.950	15.950	16,755,179
2025-07-29	16.370	16.370	15.830	16.050	16.050	13,854,129
2025-07-28	15.970	16.140	15.900	16.020	16.020	12,411,844
2025-07-25	16.200	16.210	15.880	15.950	15.950	16,787,387
2025-07-24	16.180	16.300	15.990	16.250	16.250	16,256,019
2025-07-23	16.500	16.570	16.160	16.170	16.170	15,507,553
2025-07-22	16.810	17.070	16.370	16.500	16.500	21,870,327
2025-07-21	17.330	17.390	16.860	16.980	16.980	26,577,701

← NewerPage 5 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.