Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	41.660	44.970	36.600	44.810	44.810	9,405,953
2026-07-20	49.070	49.630	39.530	40.840	40.840	7,763,396
2026-07-17	53.580	53.990	45.000	45.430	45.430	6,302,363
2026-07-16	55.730	57.330	52.530	53.060	53.060	4,558,187
2026-07-15	58.530	60.800	55.520	56.150	56.150	4,132,049
2026-07-14	60.320	61.480	56.350	59.330	59.330	4,349,080
2026-07-13	64.050	67.810	58.790	59.380	59.380	6,313,706
2026-07-10	69.500	71.950	66.710	66.820	66.820	5,310,961
2026-07-09	68.990	70.800	66.500	69.910	69.910	4,831,111
2026-07-08	72.420	74.470	67.350	68.470	68.470	5,376,648
2026-07-07	77.120	77.250	71.210	72.650	72.650	5,118,980
2026-07-06	84.500	86.090	76.510	77.220	77.220	7,748,666
2026-07-03	86.800	87.000	80.810	83.700	83.700	8,178,163
2026-07-02	87.030	93.010	85.250	85.770	85.770	10,123,392
2026-07-01	86.164	98.621	86.164	95.236	94.966	15,328,383
2026-06-30	67.814	82.193	67.814	82.193	81.960	8,156,073
2026-06-29	71.471	76.064	66.307	68.493	68.299	9,061,061
2026-06-26	103.98	108.38	101.00	101.51	72.302	6,798,764
2026-06-25	96.930	108.38	94.800	103.48	73.705	9,262,530
2026-06-24	90.150	99.800	89.010	96.900	69.018	8,651,780
2026-06-23	94.850	94.870	87.470	92.000	65.528	7,775,399
2026-06-22	82.320	95.780	80.000	93.840	66.839	12,499,414
2026-06-18	80.370	81.720	77.970	79.900	56.910	5,116,974
2026-06-17	73.490	82.400	71.880	80.310	57.202	7,761,786
2026-06-16	67.230	74.980	66.510	72.080	51.340	4,435,352
2026-06-15	63.960	67.980	63.110	67.250	47.900	3,073,141
2026-06-12	64.200	66.370	62.800	62.910	44.808	2,331,868
2026-06-11	61.880	63.340	60.580	62.800	44.730	1,681,520
2026-06-10	62.500	64.100	61.100	61.880	44.075	1,902,755
2026-06-09	63.690	63.760	61.700	63.210	45.022	2,141,414
2026-06-08	62.340	65.770	61.000	62.420	44.459	3,455,853
2026-06-05	60.500	67.440	57.000	64.000	45.585	4,908,484
2026-06-04	62.760	62.760	60.420	60.700	43.234	2,082,231
2026-06-03	61.780	63.840	61.340	61.860	44.060	1,920,672
2026-06-02	63.840	64.570	61.000	62.300	44.374	2,361,885
2026-06-01	65.490	66.780	63.900	64.250	45.763	2,145,322
2026-05-29	71.740	71.740	65.000	65.480	46.639	3,742,487
2026-05-28	69.910	72.150	69.050	71.180	50.699	2,335,200
2026-05-27	72.720	73.450	69.600	70.160	49.972	3,011,058
2026-05-26	75.700	75.700	71.100	72.720	51.796	3,599,636
2026-05-25	72.840	75.850	71.810	75.780	53.975	4,285,911
2026-05-22	71.500	73.230	70.600	72.820	51.867	2,682,828
2026-05-21	76.630	76.700	70.880	70.910	50.506	4,799,247
2026-05-20	75.840	76.150	74.900	75.510	53.783	3,004,153
2026-05-19	73.650	76.560	72.530	76.350	54.381	3,906,903
2026-05-18	71.390	76.000	70.620	74.140	52.807	4,624,494
2026-05-15	72.050	73.480	70.020	71.400	50.855	3,135,903
2026-05-14	73.410	74.400	70.820	72.780	51.838	3,476,208
2026-05-13	70.800	73.200	69.700	72.530	51.660	3,063,622
2026-05-12	72.300	72.640	70.510	71.400	50.855	2,469,098
2026-05-11	72.540	72.890	71.100	72.300	51.497	3,022,315
2026-05-08	69.490	71.890	67.490	71.440	50.884	3,097,225
2026-05-07	67.200	70.170	66.960	69.760	49.687	3,682,744
2026-05-06	67.000	69.040	66.680	67.150	47.828	4,784,182
2026-04-30	64.660	66.580	64.060	65.880	46.924	7,136,138
2026-04-29	70.380	73.790	69.880	73.330	52.230	3,835,442
2026-04-28	72.270	72.500	69.200	69.770	49.694	2,614,543
2026-04-27	70.000	72.570	69.010	72.350	51.532	2,647,787
2026-04-24	69.170	70.670	69.150	69.990	49.851	2,245,457
2026-04-23	72.570	72.660	69.580	69.950	49.823	2,515,485

← NewerPage 2 of 3 · 121 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.