Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.480	14.150	13.380	13.990	13.990	17,291,000
2025-04-21	13.350	13.560	13.240	13.480	13.480	12,416,726
2025-04-18	13.200	13.500	13.160	13.380	13.380	14,748,253
2025-04-17	12.560	13.390	12.560	13.290	13.290	20,129,801
2025-04-16	12.850	13.050	12.510	12.710	12.710	12,899,656
2025-04-15	12.850	13.080	12.670	12.910	12.910	13,250,615
2025-04-14	12.300	12.900	12.300	12.850	12.850	16,303,503
2025-04-11	11.640	12.340	11.640	12.140	12.140	13,408,039
2025-04-10	11.690	12.030	11.660	11.860	11.860	13,853,725
2025-04-09	10.900	11.520	10.050	11.420	11.420	18,948,344
2025-04-08	11.000	11.670	10.670	11.020	11.020	19,744,304
2025-04-07	12.000	12.400	11.850	11.850	11.850	6,569,085
2025-04-03	13.110	13.390	13.040	13.170	13.170	8,177,025
2025-04-02	13.140	13.490	13.080	13.320	13.320	9,897,423
2025-04-01	13.020	13.380	13.010	13.180	13.180	12,030,126
2025-03-31	12.880	12.950	12.530	12.940	12.940	12,043,268
2025-03-28	13.350	13.450	12.930	13.020	13.020	12,350,357
2025-03-27	13.710	13.710	13.300	13.360	13.360	9,483,520
2025-03-26	13.390	13.810	13.360	13.620	13.620	10,461,253
2025-03-25	13.710	13.840	13.430	13.490	13.490	15,628,832
2025-03-24	13.970	14.120	13.100	13.710	13.710	18,300,430
2025-03-21	14.550	14.570	14.000	14.050	14.050	19,312,132
2025-03-20	14.770	14.980	14.630	14.680	14.680	15,696,623
2025-03-19	15.000	15.200	14.770	14.890	14.890	19,612,369
2025-03-18	15.350	15.530	15.050	15.070	15.070	20,061,675
2025-03-17	15.740	15.870	15.230	15.360	15.360	33,973,067
2025-03-14	14.770	16.150	14.460	15.740	15.740	49,429,839
2025-03-13	15.510	15.510	14.510	14.680	14.680	35,859,809
2025-03-12	15.820	16.200	15.610	15.630	15.630	36,153,565
2025-03-11	15.450	16.280	15.380	15.900	15.900	52,572,883
2025-03-10	17.520	17.520	16.260	16.310	16.310	80,964,193
2025-03-07	16.000	16.500	15.790	15.930	15.930	38,335,557
2025-03-06	16.030	16.330	15.990	16.190	16.190	43,114,415
2025-03-05	15.900	16.350	15.620	16.020	16.020	44,363,319
2025-03-04	14.560	16.300	14.480	16.010	16.010	50,595,581
2025-03-03	14.770	15.200	14.330	14.870	14.870	29,733,762
2025-02-28	15.550	15.580	14.180	14.480	14.480	39,571,029
2025-02-27	16.000	16.560	15.450	15.660	15.660	51,082,918
2025-02-26	15.530	17.070	15.250	16.270	16.270	83,890,404
2025-02-25	15.080	15.990	14.820	15.520	15.520	56,012,340
2025-02-24	14.900	15.560	14.610	15.430	15.430	56,506,610
2025-02-21	15.010	15.500	14.810	15.070	15.070	55,057,376
2025-02-20	14.900	15.660	14.730	14.740	14.740	56,590,072
2025-02-19	14.010	15.580	13.880	15.110	15.110	68,817,198
2025-02-18	16.200	16.200	14.580	14.580	14.580	76,108,771
2025-02-17	15.200	16.200	15.010	16.200	16.200	98,850,645
2025-02-14	13.110	14.730	13.060	14.730	14.730	73,391,785
2025-02-13	12.580	14.030	12.580	13.390	13.390	61,794,644
2025-02-12	12.620	12.920	12.610	12.750	12.750	27,435,288
2025-02-11	12.950	13.240	12.720	12.750	12.750	33,939,515
2025-02-10	12.600	13.080	12.500	13.000	13.000	45,047,458
2025-02-07	12.560	12.700	12.190	12.400	12.400	40,583,744
2025-02-06	11.980	12.700	11.930	12.620	12.620	38,261,361
2025-02-05	11.690	12.120	11.660	12.080	12.080	31,402,121
2025-01-27	11.880	12.150	11.360	11.390	11.390	18,593,392
2025-01-24	11.390	11.860	11.080	11.810	11.810	29,339,210
2025-01-23	12.150	12.190	11.520	11.550	11.550	32,420,350
2025-01-22	11.760	12.180	11.550	12.000	12.000	35,398,057
2025-01-21	11.940	12.100	11.520	11.890	11.890	31,516,726
2025-01-20	11.580	12.230	11.560	11.950	11.950	36,318,228

← NewerPage 7 of 21 · 1,212 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.