Suzhou Medsys Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.720 | 11.200 | 10.350 | 10.870 | 10.870 | 19,407,838 |
| 2024-10-23 | 10.500 | 10.830 | 10.390 | 10.720 | 10.720 | 16,831,471 |
| 2024-10-22 | 10.500 | 10.670 | 10.280 | 10.490 | 10.490 | 11,192,122 |
| 2024-10-21 | 10.400 | 10.650 | 10.380 | 10.510 | 10.510 | 15,066,897 |
| 2024-10-18 | 10.180 | 10.480 | 10.140 | 10.380 | 10.380 | 12,734,921 |
| 2024-10-17 | 10.120 | 10.580 | 9.990 | 10.240 | 10.240 | 14,657,448 |
| 2024-10-16 | 10.030 | 10.300 | 9.860 | 9.990 | 9.990 | 9,089,042 |
| 2024-10-15 | 10.280 | 10.580 | 10.110 | 10.180 | 10.180 | 12,624,438 |
| 2024-10-14 | 9.960 | 10.270 | 9.750 | 10.270 | 10.270 | 11,006,063 |
| 2024-10-11 | 10.000 | 10.350 | 9.780 | 10.130 | 10.130 | 11,577,659 |
| 2024-10-10 | 10.340 | 10.550 | 9.770 | 9.980 | 9.980 | 12,217,485 |
| 2024-10-09 | 11.000 | 11.000 | 10.220 | 10.220 | 10.220 | 19,023,763 |
| 2024-10-08 | 11.590 | 11.590 | 10.540 | 11.350 | 11.350 | 33,092,490 |
| 2024-09-30 | 10.090 | 10.580 | 9.740 | 10.540 | 10.540 | 31,047,015 |
| 2024-09-27 | 9.330 | 9.660 | 9.220 | 9.660 | 9.660 | 15,348,775 |
| 2024-09-26 | 8.670 | 9.480 | 8.650 | 9.200 | 9.200 | 21,116,122 |
| 2024-09-25 | 8.980 | 9.190 | 8.830 | 8.840 | 8.840 | 20,361,767 |
| 2024-09-24 | 8.700 | 8.940 | 8.560 | 8.940 | 8.940 | 19,037,894 |
| 2024-09-23 | 8.440 | 9.110 | 8.300 | 8.850 | 8.850 | 19,894,369 |
| 2024-09-20 | 8.590 | 8.790 | 8.400 | 8.440 | 8.440 | 12,161,700 |
| 2024-09-19 | 8.390 | 8.590 | 8.180 | 8.590 | 8.590 | 14,796,208 |
| 2024-09-18 | 8.320 | 8.510 | 8.290 | 8.460 | 8.460 | 13,452,672 |
| 2024-09-13 | 8.580 | 8.600 | 8.150 | 8.270 | 8.270 | 13,771,309 |
| 2024-09-12 | 8.550 | 8.690 | 8.410 | 8.460 | 8.460 | 15,312,326 |
| 2024-09-11 | 8.820 | 8.980 | 8.520 | 8.550 | 8.550 | 21,669,268 |
| 2024-09-10 | 8.830 | 9.380 | 8.700 | 8.860 | 8.860 | 38,696,846 |
| 2024-09-09 | 7.960 | 8.840 | 7.890 | 8.840 | 8.840 | 33,548,611 |
| 2024-09-06 | 8.430 | 8.430 | 8.020 | 8.040 | 8.040 | 11,608,659 |
| 2024-09-05 | 8.200 | 8.700 | 8.090 | 8.460 | 8.460 | 17,218,425 |
| 2024-09-04 | 8.010 | 8.320 | 7.980 | 8.200 | 8.200 | 13,065,987 |
| 2024-09-03 | 8.010 | 8.210 | 7.810 | 8.110 | 8.110 | 10,986,167 |
| 2024-09-02 | 8.000 | 8.410 | 7.980 | 8.110 | 8.110 | 14,078,740 |
| 2024-08-30 | 8.120 | 8.410 | 8.010 | 8.140 | 8.140 | 20,258,341 |
| 2024-08-29 | 7.800 | 8.370 | 7.790 | 8.260 | 8.260 | 18,219,366 |
| 2024-08-28 | 7.490 | 8.280 | 7.490 | 7.950 | 7.950 | 18,636,482 |
| 2024-08-27 | 7.460 | 7.610 | 7.320 | 7.610 | 7.610 | 11,263,055 |
| 2024-08-26 | 7.400 | 7.650 | 7.300 | 7.520 | 7.520 | 11,056,781 |
| 2024-08-23 | 7.350 | 7.630 | 7.030 | 7.370 | 7.370 | 13,824,623 |
| 2024-08-22 | 7.550 | 7.770 | 7.320 | 7.370 | 7.370 | 15,575,662 |
| 2024-08-21 | 6.990 | 7.690 | 6.950 | 7.690 | 7.690 | 15,202,884 |
| 2024-08-20 | 7.170 | 7.210 | 6.930 | 6.990 | 6.990 | 5,962,524 |
| 2024-08-19 | 7.350 | 7.350 | 7.180 | 7.180 | 7.180 | 3,951,435 |
| 2024-08-16 | 7.430 | 7.450 | 7.290 | 7.400 | 7.400 | 5,889,382 |
| 2024-08-15 | 7.450 | 7.510 | 7.280 | 7.510 | 7.510 | 8,658,877 |
| 2024-08-14 | 7.720 | 7.790 | 7.450 | 7.470 | 7.470 | 6,801,400 |
| 2024-08-13 | 7.990 | 7.990 | 7.570 | 7.710 | 7.710 | 8,156,204 |
| 2024-08-12 | 8.230 | 8.340 | 7.990 | 8.110 | 8.110 | 13,275,533 |
| 2024-08-09 | 8.000 | 8.260 | 7.870 | 7.870 | 7.870 | 7,299,897 |
| 2024-08-08 | 7.930 | 8.030 | 7.850 | 7.960 | 7.960 | 3,205,754 |
| 2024-08-07 | 8.000 | 8.000 | 7.880 | 7.970 | 7.970 | 2,691,864 |
| 2024-08-06 | 7.890 | 7.970 | 7.860 | 7.960 | 7.960 | 3,146,304 |
| 2024-08-05 | 7.980 | 8.140 | 7.780 | 7.800 | 7.800 | 5,569,199 |
| 2024-08-02 | 8.000 | 8.160 | 7.990 | 8.000 | 8.000 | 3,803,614 |
| 2024-08-01 | 8.270 | 8.270 | 8.060 | 8.090 | 8.090 | 3,988,864 |
| 2024-07-31 | 7.860 | 8.150 | 7.820 | 8.150 | 8.150 | 5,332,197 |
| 2024-07-30 | 7.870 | 7.990 | 7.800 | 7.890 | 7.890 | 3,445,912 |
| 2024-07-29 | 7.900 | 7.960 | 7.820 | 7.850 | 7.850 | 2,721,206 |
| 2024-07-26 | 7.830 | 7.980 | 7.800 | 7.930 | 7.930 | 3,092,595 |
| 2024-07-25 | 7.770 | 7.940 | 7.650 | 7.820 | 7.820 | 3,713,175 |
| 2024-07-24 | 7.860 | 8.000 | 7.760 | 7.770 | 7.770 | 3,830,990 |
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.