Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.880	12.480	11.670	11.830	11.830	43,281,761
2025-01-16	12.220	12.980	11.930	12.160	12.160	56,746,077
2025-01-15	12.380	13.300	11.810	12.670	12.670	79,171,918
2025-01-14	11.000	13.250	11.000	12.680	12.680	87,808,444
2025-01-13	13.000	14.280	11.700	12.160	12.160	95,585,779
2025-01-10	12.980	12.980	12.690	12.980	12.980	29,057,832
2025-01-09	11.800	11.800	11.800	11.800	11.800	3,115,246
2025-01-08	10.730	10.730	10.730	10.730	10.730	4,229,278
2025-01-07	9.540	9.760	9.360	9.750	9.750	9,058,269
2025-01-06	9.750	9.790	9.350	9.450	9.450	10,374,651
2025-01-03	10.180	10.240	9.700	9.760	9.760	13,303,009
2025-01-02	10.230	10.440	9.960	10.050	10.050	10,423,221
2024-12-31	10.680	10.940	10.260	10.280	10.280	11,417,386
2024-12-30	10.800	10.900	10.460	10.730	10.730	10,171,499
2024-12-27	10.720	11.080	10.630	10.880	10.880	11,364,152
2024-12-26	10.520	10.890	10.500	10.730	10.730	11,840,557
2024-12-25	10.960	11.050	10.340	10.520	10.520	15,664,716
2024-12-24	11.070	11.150	10.700	10.960	10.960	14,338,321
2024-12-23	11.870	11.870	10.910	10.960	10.960	23,405,613
2024-12-20	11.830	12.140	11.740	12.000	12.000	17,427,336
2024-12-19	11.900	12.150	11.640	11.740	11.740	20,245,448
2024-12-18	12.000	12.350	11.810	12.160	12.160	23,428,317
2024-12-17	13.450	13.450	12.400	12.400	12.400	34,884,735
2024-12-16	13.920	14.510	13.420	13.780	13.780	52,980,978
2024-12-13	13.300	14.490	13.120	13.720	13.720	60,624,425
2024-12-12	13.460	13.460	12.900	13.230	13.230	43,386,601
2024-12-11	13.180	13.980	13.180	13.810	13.810	61,317,682
2024-12-10	13.230	13.510	12.610	13.150	13.150	56,352,172
2024-12-09	13.400	13.980	12.670	12.760	12.760	72,770,709
2024-12-06	15.730	15.730	13.820	14.080	14.080	109,888,414
2024-12-05	14.300	14.300	13.880	14.300	14.300	36,358,722
2024-12-04	12.000	13.000	11.870	13.000	13.000	17,524,145
2024-12-03	11.600	12.430	11.590	11.820	11.820	31,222,322
2024-12-02	11.350	11.860	11.350	11.530	11.530	21,551,427
2024-11-29	11.120	11.450	10.870	11.320	11.320	19,719,200
2024-11-28	11.160	11.250	10.880	11.170	11.170	14,197,639
2024-11-27	10.810	10.950	10.360	10.950	10.950	15,374,073
2024-11-26	11.300	11.390	10.800	10.850	10.850	15,081,729
2024-11-25	10.890	11.780	10.880	11.300	11.300	23,333,603
2024-11-22	11.350	11.350	10.660	10.720	10.720	21,306,467
2024-11-21	11.080	11.750	10.950	11.370	11.370	35,726,820
2024-11-20	9.870	10.810	9.820	10.810	10.810	18,226,182
2024-11-19	9.770	9.830	9.520	9.830	9.830	8,268,518
2024-11-18	10.100	10.190	9.600	9.670	9.670	11,278,095
2024-11-15	10.220	10.520	10.060	10.100	10.100	11,192,181
2024-11-14	10.740	10.810	10.160	10.170	10.170	14,877,366
2024-11-13	11.040	11.120	10.560	10.800	10.800	16,399,561
2024-11-12	11.370	11.500	11.080	11.200	11.200	15,990,320
2024-11-11	11.100	11.330	11.100	11.310	11.310	12,491,327
2024-11-08	11.320	11.460	11.050	11.160	11.160	15,410,853
2024-11-07	10.980	11.300	10.820	11.240	11.240	12,967,569
2024-11-06	11.160	11.390	10.960	11.060	11.060	14,427,270
2024-11-05	10.950	11.350	10.820	11.150	11.150	14,663,127
2024-11-04	10.680	11.300	10.530	10.950	10.950	12,156,459
2024-11-01	11.650	11.850	10.760	10.900	10.900	20,744,636
2024-10-31	11.170	12.210	11.050	11.910	11.910	28,264,643
2024-10-30	10.990	11.360	10.880	11.100	11.100	19,194,098
2024-10-29	12.300	12.850	11.430	11.430	11.430	35,700,252
2024-10-28	11.570	11.850	11.340	11.680	11.680	27,482,295
2024-10-25	10.800	11.580	10.800	11.470	11.470	27,262,316

← NewerPage 8 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.