Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	44.000	52.810	44.000	52.810	52.810	12,456,734
2026-10-20	40.060	45.330	40.000	44.010	44.010	5,782,556
2026-10-19	40.320	41.350	38.110	40.270	40.270	3,334,263
2026-10-16	40.850	44.380	40.050	41.050	41.050	4,179,723
2026-10-15	41.350	41.880	39.580	39.910	39.910	3,633,472
2026-10-14	44.190	44.630	42.660	42.660	42.660	2,240,167
2026-10-13	43.500	44.920	41.800	44.740	44.740	3,184,896
2026-10-12	47.180	47.370	44.490	44.960	44.960	3,090,929
2026-10-09	47.000	49.250	44.440	47.190	47.190	4,425,511
2026-10-08	51.500	52.760	47.320	47.860	47.860	4,675,674
2026-09-30	53.800	54.000	50.320	51.370	51.370	5,434,348
2026-09-29	50.010	53.400	49.030	52.940	52.940	6,078,785
2026-09-28	55.800	55.920	49.580	50.240	50.240	7,204,849
2026-09-24	51.000	58.370	50.660	55.800	55.800	9,532,074
2026-09-23	49.720	52.490	49.370	51.150	51.150	4,437,845
2026-09-22	50.000	50.910	49.230	49.730	49.730	3,988,075
2026-09-21	49.700	49.700	48.210	48.840	48.840	2,831,778
2026-09-18	49.430	49.590	47.880	49.120	49.120	3,414,734
2026-09-17	47.900	49.170	47.590	48.260	48.260	3,545,207
2026-09-16	44.800	48.520	44.330	48.300	48.300	5,094,465
2026-09-15	42.670	45.380	42.670	44.890	44.890	3,391,914
2026-09-14	43.350	43.910	42.150	43.500	43.500	2,575,184
2026-09-11	44.340	44.340	41.630	43.250	43.250	3,434,793
2026-09-10	44.930	45.660	44.400	44.580	44.580	2,967,106
2026-09-09	47.220	48.260	45.150	45.380	45.380	3,408,620
2026-09-08	48.270	48.270	46.380	46.860	46.860	3,365,838
2026-09-07	46.400	48.340	46.400	48.260	48.260	4,265,609
2026-09-04	49.100	49.600	45.520	46.000	46.000	4,463,883
2026-09-03	49.330	49.900	47.560	48.510	48.510	3,509,288
2026-09-02	48.510	51.000	48.510	49.200	49.200	4,499,183
2026-09-01	51.990	51.990	49.190	49.390	49.390	4,982,696
2026-08-31	45.540	52.060	45.540	51.650	51.650	8,319,613
2026-08-28	47.880	49.470	47.050	47.750	47.750	4,939,230
2026-08-27	45.350	48.400	44.720	48.160	48.160	6,036,089
2026-08-26	46.180	46.410	44.180	45.250	45.250	4,369,201
2026-08-25	45.910	46.800	43.500	46.180	46.180	5,956,025
2026-08-24	48.510	49.880	45.430	47.140	47.140	7,555,719
2026-08-21	50.090	51.000	48.520	49.000	49.000	9,361,950
2026-08-20	49.000	54.720	46.430	51.280	51.280	15,289,388
2026-08-19	49.000	50.200	45.820	46.430	46.430	6,486,391
2026-08-18	52.670	53.550	49.690	50.750	50.750	8,320,513
2026-08-17	52.000	53.560	50.710	52.930	52.930	11,802,545
2026-08-14	44.880	53.560	44.880	53.560	53.560	12,192,198
2026-08-13	46.630	47.120	44.600	44.630	44.630	3,358,492
2026-08-12	46.330	47.000	45.020	46.090	46.090	3,511,662
2026-08-11	44.310	46.460	44.310	45.500	45.500	3,254,162
2026-08-10	46.170	46.610	44.200	45.260	45.260	3,711,844
2026-08-07	44.250	45.570	42.410	45.260	45.260	4,291,736
2026-08-06	42.900	44.280	42.280	43.440	43.440	3,778,365
2026-08-05	40.800	43.550	40.500	43.030	43.030	4,577,977
2026-08-04	38.910	41.480	38.000	40.840	40.840	4,165,265
2026-08-03	38.470	39.150	37.350	37.680	37.680	3,164,628
2026-07-31	39.250	40.910	38.510	38.550	38.550	5,334,422
2026-07-30	39.280	39.780	36.500	36.610	36.610	4,397,594
2026-07-29	39.600	39.830	37.210	39.280	39.280	4,633,305
2026-07-28	40.800	42.650	39.150	39.390	39.390	3,941,540
2026-07-27	40.160	42.120	39.510	41.660	41.660	3,471,185
2026-07-24	41.500	42.340	40.200	40.890	40.890	4,328,794
2026-07-23	42.300	43.600	41.000	41.500	41.500	4,191,003
2026-07-22	44.000	45.780	42.250	42.540	42.540	5,755,739

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.3780 CNY
2022-06-28	0.0750 CNY
2021-06-18	0.2400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.