Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	69.760	71.380	69.520	71.310	50.791	1,711,722
2026-04-21	70.930	71.000	69.000	70.390	50.136	1,746,173
2026-04-20	71.380	71.710	70.710	70.900	50.499	1,924,748
2026-04-17	70.300	71.360	69.940	71.200	50.713	1,506,561
2026-04-16	69.980	70.870	69.640	70.620	50.300	1,500,205
2026-04-15	70.260	71.820	69.690	69.850	49.752	2,225,151
2026-04-14	70.100	70.280	69.030	69.700	49.645	1,778,254
2026-04-13	68.280	69.340	68.010	68.890	49.068	1,616,890
2026-04-10	67.990	69.290	67.980	68.770	48.982	1,520,318
2026-04-09	67.960	68.550	67.180	67.180	47.850	1,511,771
2026-04-08	66.500	68.440	66.500	68.360	48.690	2,152,924
2026-04-07	63.720	65.290	63.020	64.760	46.126	1,276,539
2026-04-03	64.840	65.810	63.200	63.620	45.314	1,192,284
2026-04-02	66.280	66.790	64.180	64.580	45.998	1,305,866
2026-04-01	66.400	66.440	65.000	66.430	47.316	1,339,413
2026-03-31	64.760	66.470	64.640	64.760	46.126	1,505,362
2026-03-30	65.300	66.100	64.310	65.140	46.397	2,357,317
2026-03-27	63.990	66.790	63.770	66.640	47.465	1,363,888
2026-03-26	66.930	67.310	64.990	65.010	46.304	1,106,256
2026-03-25	65.450	67.430	65.450	66.900	47.650	1,380,983
2026-03-24	65.000	65.400	63.350	65.350	46.546	1,688,923
2026-03-23	64.010	65.460	63.200	63.300	45.086	2,701,773
2026-03-20	68.540	68.950	66.600	66.600	47.437	1,960,855
2026-03-19	69.500	69.500	67.970	68.400	48.719	1,859,275
2026-03-18	69.000	70.350	69.000	70.350	50.108	1,404,625
2026-03-17	71.790	71.790	68.950	68.950	49.110	1,630,587
2026-03-16	70.750	71.370	69.180	71.220	50.727	2,192,006
2026-03-13	71.380	72.010	70.600	70.700	50.357	1,938,223
2026-03-12	72.910	73.610	71.050	71.830	51.162	1,932,981
2026-03-11	74.550	75.350	72.900	73.180	52.123	1,928,201
2026-03-10	72.820	75.250	72.600	74.550	53.099	2,238,307
2026-03-09	71.020	72.000	68.810	71.480	50.912	2,528,204
2026-03-06	72.280	73.800	71.910	73.270	52.187	1,587,672
2026-03-05	72.360	73.850	72.360	72.740	51.810	2,312,821
2026-03-04	71.720	72.990	70.580	71.120	50.656	2,648,535
2026-03-03	79.070	79.370	72.300	72.380	51.553	3,770,872
2026-03-02	81.000	82.100	77.600	78.460	55.884	3,067,474
2026-02-27	83.000	83.350	81.680	82.600	58.833	1,954,386
2026-02-26	83.000	84.580	82.070	83.870	59.737	2,283,920
2026-02-25	81.990	83.280	80.900	83.090	59.182	2,471,593
2026-02-24	84.880	85.500	80.400	81.830	58.284	3,409,641
2026-02-13	79.560	85.970	79.360	83.550	59.509	5,674,036
2026-02-12	78.260	80.450	78.000	80.000	56.981	2,258,727
2026-02-11	78.600	78.600	77.210	77.890	55.478	1,370,755
2026-02-10	76.600	80.880	76.600	78.320	55.784	2,431,990
2026-02-09	77.910	78.000	76.500	77.240	55.015	1,849,181
2026-02-06	74.570	77.190	74.320	76.460	54.460	2,081,529
2026-02-05	74.600	76.210	74.420	75.580	53.833	1,707,493
2026-02-04	77.070	77.070	74.520	75.420	53.719	2,750,060
2026-02-03	77.580	78.450	76.200	77.060	54.887	3,147,379
2026-02-02	80.000	80.500	76.000	76.980	54.830	6,346,166
2026-01-30	81.980	85.000	81.400	84.920	60.485	4,468,524
2026-01-29	85.930	85.930	81.750	82.000	58.405	3,741,269
2026-01-28	85.610	88.200	85.450	86.070	61.304	4,193,075
2026-01-27	83.400	86.140	80.150	85.980	61.240	3,844,244
2026-01-26	86.900	87.380	82.620	83.400	59.403	3,847,922
2026-01-23	85.570	87.060	85.380	87.000	61.967	3,485,099
2026-01-22	86.490	87.800	85.300	86.110	61.333	3,100,848
2026-01-21	83.550	87.300	83.190	86.490	61.604	4,433,290
2026-01-20	84.590	85.750	82.840	83.800	59.687	3,379,852

← NewerPage 3 of 21 · 1,212 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.