Suzhou Medsys Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.610	19.150	18.480	19.000	19.000	13,035,336
2026-10-15	18.650	19.130	18.520	18.520	18.520	13,159,173
2026-10-14	19.330	19.490	18.830	18.980	18.980	9,835,800
2026-10-13	18.570	19.390	18.100	19.160	19.160	15,593,133
2026-10-12	19.270	19.450	18.700	18.720	18.720	13,102,838
2026-10-09	19.000	19.640	18.420	19.400	19.400	16,497,531
2026-10-08	19.360	19.400	18.780	19.050	19.050	9,699,368
2026-09-30	18.960	19.360	18.700	19.340	19.340	13,434,820
2026-09-29	18.910	19.220	18.700	18.940	18.940	7,292,014
2026-09-28	19.090	19.240	18.550	18.990	18.990	13,918,801
2026-09-24	19.090	19.720	19.060	19.120	19.120	11,067,374
2026-09-23	20.000	20.080	19.290	19.340	19.340	18,382,708
2026-09-22	20.060	20.720	18.950	19.910	19.910	29,253,927
2026-09-21	20.280	20.320	19.880	20.090	20.090	11,500,457
2026-09-18	19.900	20.660	19.700	20.290	20.290	15,046,292
2026-09-17	20.080	20.170	19.450	19.520	19.520	11,876,700
2026-09-16	19.300	20.200	19.200	20.200	20.200	17,451,439
2026-09-15	19.460	19.550	19.040	19.090	19.090	8,226,221
2026-09-14	19.550	19.620	19.120	19.550	19.550	10,951,149
2026-09-11	19.950	20.070	19.020	19.650	19.650	11,050,646
2026-09-10	20.360	20.390	19.940	20.070	20.070	8,898,880
2026-09-09	20.320	20.960	20.100	20.540	20.540	9,915,652
2026-09-08	20.320	20.630	20.060	20.410	20.410	10,427,605
2026-09-07	21.880	21.900	19.910	20.350	20.350	18,082,093
2026-09-04	22.140	22.220	20.390	20.730	20.730	18,068,680
2026-09-03	22.080	22.620	21.720	21.980	21.980	11,682,638
2026-09-02	23.000	23.020	22.000	22.110	22.110	16,928,796
2026-09-01	22.550	23.580	22.550	23.100	23.100	25,107,388
2026-08-31	20.480	22.530	20.480	22.190	22.190	19,323,907
2026-08-28	23.230	24.350	21.850	21.910	21.910	31,167,763
2026-08-27	22.430	23.570	22.360	22.770	22.770	21,395,391
2026-08-26	23.520	23.600	21.910	22.420	22.420	16,377,055
2026-08-25	22.620	23.480	22.310	23.450	23.450	13,952,029
2026-08-24	23.500	23.980	21.980	22.750	22.750	18,947,332
2026-08-21	22.490	22.900	21.890	22.900	22.900	12,506,235
2026-08-20	23.500	23.500	22.000	22.260	22.260	12,385,813
2026-08-19	23.570	23.760	22.110	22.380	22.380	17,579,305
2026-08-18	23.360	24.150	23.000	23.660	23.660	20,071,979
2026-08-17	23.500	23.880	22.310	23.330	23.330	26,950,558
2026-08-14	21.640	23.650	21.640	23.380	23.380	46,353,238
2026-08-13	24.950	25.000	22.260	22.260	22.260	62,705,431
2026-08-12	24.120	25.030	23.660	24.730	24.730	24,310,672
2026-08-11	23.890	24.880	23.540	24.200	24.200	38,567,849
2026-08-10	22.830	23.680	22.700	23.540	23.540	39,668,419
2026-08-07	20.800	22.520	20.700	22.310	22.310	33,632,423
2026-08-06	18.840	20.860	18.620	20.700	20.700	27,807,852
2026-08-05	18.280	19.600	18.240	19.120	19.120	33,299,132
2026-08-04	16.130	17.960	15.700	17.960	17.960	32,566,451
2026-08-03	18.220	18.650	16.330	16.330	16.330	26,303,489
2026-07-31	18.480	18.580	17.820	18.140	18.140	14,624,157
2026-07-30	19.400	19.800	17.530	18.000	18.000	21,131,211
2026-07-29	19.100	19.490	18.700	19.400	19.400	15,720,311
2026-07-28	18.870	20.200	18.650	19.080	19.080	25,543,439
2026-07-27	18.000	19.000	17.420	18.680	18.680	24,218,856
2026-07-24	17.000	17.980	16.820	17.460	17.460	16,606,224
2026-07-23	16.640	17.470	16.430	17.150	17.150	12,444,277
2026-07-22	16.750	16.900	15.660	16.770	16.770	21,399,172
2026-07-21	17.800	17.800	15.600	16.750	16.750	27,429,297
2026-07-20	17.100	18.280	16.790	17.330	17.330	24,684,226

Page 1 of 1 · 59 trading days

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.