Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	17.330	17.390	16.860	16.980	16.980	26,577,701
2025-07-18	16.750	17.020	16.520	16.920	16.920	20,252,352
2025-07-17	16.300	17.150	16.290	16.800	16.800	29,760,963
2025-07-16	16.390	16.540	16.210	16.300	16.300	11,398,051
2025-07-15	16.800	16.800	16.140	16.360	16.360	14,085,696
2025-07-14	16.730	16.890	16.570	16.660	16.660	14,986,137
2025-07-11	16.160	16.860	16.100	16.700	16.700	30,294,366
2025-07-10	16.420	16.460	16.080	16.150	16.150	15,957,459
2025-07-09	16.200	16.770	16.050	16.430	16.430	31,186,314
2025-07-08	16.270	16.450	16.000	16.120	16.120	12,904,454
2025-07-07	16.020	16.370	15.830	16.080	16.080	13,874,947
2025-07-04	16.050	16.280	15.740	15.920	15.920	15,646,854
2025-07-03	16.250	16.400	16.010	16.090	16.090	12,869,827
2025-07-02	16.760	16.760	16.020	16.150	16.150	17,910,334
2025-07-01	16.250	16.790	16.180	16.770	16.770	26,174,354
2025-06-30	16.290	16.580	16.100	16.250	16.250	12,578,470
2025-06-27	16.500	16.600	15.980	16.100	16.100	15,904,289
2025-06-26	15.790	16.790	15.790	16.280	16.280	24,690,457
2025-06-25	15.820	16.070	15.630	15.840	15.840	12,319,084
2025-06-24	15.570	15.960	15.520	15.820	15.820	11,178,679
2025-06-23	14.880	15.580	14.880	15.520	15.520	11,330,547
2025-06-20	15.850	15.990	15.200	15.200	15.200	15,906,279
2025-06-19	16.260	16.560	15.900	15.940	15.940	13,843,699
2025-06-18	16.580	16.620	15.860	16.280	16.280	18,733,706
2025-06-17	16.500	16.940	16.240	16.650	16.650	21,344,932
2025-06-16	15.900	16.820	15.590	16.590	16.590	25,891,786
2025-06-13	15.790	16.190	15.630	16.110	16.110	16,963,601
2025-06-12	15.970	16.250	15.820	15.870	15.870	15,022,176
2025-06-11	16.350	16.420	15.960	16.090	16.090	26,330,160
2025-06-10	16.020	16.620	15.740	16.500	16.500	45,181,527
2025-06-09	15.080	16.500	15.080	15.830	15.830	25,915,291
2025-06-06	15.500	15.820	15.120	15.190	15.190	11,985,411
2025-06-05	15.300	15.580	15.200	15.490	15.490	15,123,940
2025-06-04	14.960	15.450	14.900	15.440	15.440	16,230,149
2025-06-03	14.850	15.190	14.570	15.000	15.000	10,793,876
2025-05-30	15.000	15.140	14.770	14.960	14.960	11,613,845
2025-05-29	14.700	15.250	14.700	15.090	15.090	13,544,369
2025-05-28	15.030	15.180	14.670	14.820	14.820	13,765,411
2025-05-27	15.390	15.390	14.860	15.070	15.070	15,364,660
2025-05-26	15.100	15.850	14.990	15.250	15.250	27,977,217
2025-05-23	15.100	15.480	14.850	14.880	14.880	18,295,108
2025-05-22	15.700	15.790	15.350	15.410	15.410	17,439,801
2025-05-21	16.050	16.190	15.370	15.700	15.700	29,763,039
2025-05-20	16.430	16.660	16.030	16.210	16.210	39,609,379
2025-05-19	16.450	16.880	15.850	16.470	16.470	59,122,345
2025-05-16	14.470	15.920	14.430	15.920	15.920	36,778,068
2025-05-15	14.660	14.810	14.400	14.470	14.470	10,775,709
2025-05-14	14.990	15.140	14.700	14.820	14.820	12,489,695
2025-05-13	15.150	15.300	14.870	15.090	15.090	18,406,669
2025-05-12	14.580	14.900	14.200	14.880	14.880	19,204,245
2025-05-09	15.000	15.450	14.600	14.620	14.620	30,018,062
2025-05-08	14.570	14.760	14.510	14.610	14.610	9,593,806
2025-05-07	14.880	15.060	14.430	14.560	14.560	17,518,434
2025-05-06	14.020	14.920	13.890	14.870	14.870	20,132,371
2025-04-30	13.890	14.200	13.800	14.100	14.100	16,795,459
2025-04-29	13.610	13.950	13.600	13.660	13.660	7,856,455
2025-04-28	13.790	13.920	13.620	13.800	13.800	7,193,277
2025-04-25	13.790	13.990	13.570	13.770	13.770	11,215,320
2025-04-24	13.840	13.980	13.500	13.610	13.610	12,254,317
2025-04-23	14.070	14.080	13.740	13.840	13.840	14,023,567

← NewerPage 6 of 21 · 1,215 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.