Memsensing Microsystems Suzhou China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 85.300 | 86.180 | 84.200 | 84.500 | 60.186 | 3,299,081 |
| 2026-01-16 | 82.600 | 85.950 | 82.600 | 85.770 | 61.091 | 4,835,142 |
| 2026-01-15 | 81.620 | 82.880 | 80.510 | 82.510 | 58.769 | 2,935,210 |
| 2026-01-14 | 81.650 | 83.960 | 81.480 | 82.330 | 58.640 | 4,491,310 |
| 2026-01-13 | 83.990 | 84.000 | 81.210 | 81.710 | 58.199 | 3,568,044 |
| 2026-01-12 | 83.460 | 83.900 | 82.130 | 83.690 | 59.609 | 3,858,498 |
| 2026-01-09 | 81.780 | 83.560 | 81.220 | 83.170 | 59.239 | 2,875,839 |
| 2026-01-08 | 81.510 | 82.540 | 81.450 | 81.800 | 58.263 | 2,551,298 |
| 2026-01-07 | 82.000 | 82.760 | 81.310 | 81.870 | 58.313 | 2,591,911 |
| 2026-01-06 | 82.360 | 83.690 | 81.220 | 81.900 | 58.334 | 3,369,185 |
| 2026-01-05 | 79.100 | 82.470 | 79.020 | 82.360 | 58.662 | 3,131,482 |
| 2025-12-31 | 80.090 | 80.140 | 78.000 | 78.950 | 56.233 | 1,692,285 |
| 2025-12-30 | 77.210 | 80.250 | 77.100 | 79.580 | 56.682 | 2,624,503 |
| 2025-12-29 | 77.640 | 79.000 | 77.320 | 77.910 | 55.492 | 1,764,646 |
| 2025-12-26 | 78.510 | 79.700 | 77.460 | 77.800 | 55.414 | 2,191,497 |
| 2025-12-25 | 76.990 | 79.500 | 76.820 | 79.000 | 56.269 | 2,547,144 |
| 2025-12-24 | 74.940 | 77.300 | 74.940 | 76.800 | 54.702 | 2,013,114 |
| 2025-12-23 | 75.560 | 75.870 | 74.400 | 75.490 | 53.769 | 1,424,899 |
| 2025-12-22 | 74.000 | 76.260 | 73.750 | 75.300 | 53.633 | 2,076,578 |
| 2025-12-19 | 74.750 | 75.660 | 73.730 | 73.900 | 52.636 | 1,769,944 |
| 2025-12-18 | 73.960 | 76.150 | 73.800 | 74.330 | 52.942 | 1,742,764 |
| 2025-12-17 | 73.740 | 74.980 | 72.200 | 74.850 | 53.313 | 2,156,394 |
| 2025-12-16 | 75.390 | 76.520 | 73.310 | 73.580 | 52.408 | 2,476,156 |
| 2025-12-15 | 76.580 | 76.980 | 75.180 | 75.410 | 53.712 | 2,476,202 |
| 2025-12-12 | 77.050 | 79.190 | 75.600 | 78.550 | 55.948 | 3,048,474 |
| 2025-12-11 | 79.020 | 79.190 | 77.320 | 77.520 | 55.214 | 1,938,244 |
| 2025-12-10 | 79.640 | 79.750 | 77.800 | 78.900 | 56.197 | 2,064,643 |
| 2025-12-09 | 80.030 | 82.360 | 79.660 | 79.860 | 56.881 | 2,544,386 |
| 2025-12-08 | 78.600 | 80.680 | 78.250 | 80.130 | 57.073 | 3,037,945 |
| 2025-12-05 | 78.700 | 78.870 | 75.860 | 78.600 | 55.984 | 2,742,070 |
| 2025-12-04 | 79.510 | 79.800 | 76.510 | 78.310 | 55.777 | 3,667,995 |
| 2025-12-03 | 85.980 | 85.990 | 79.330 | 79.410 | 56.561 | 5,749,168 |
| 2025-12-02 | 86.000 | 89.990 | 84.450 | 84.890 | 60.464 | 8,575,961 |
| 2025-12-01 | 79.000 | 82.530 | 77.920 | 82.180 | 58.534 | 4,549,911 |
| 2025-11-28 | 78.510 | 79.660 | 76.810 | 78.280 | 55.756 | 2,644,905 |
| 2025-11-27 | 76.330 | 80.170 | 76.000 | 78.950 | 56.233 | 3,571,654 |
| 2025-11-26 | 76.500 | 78.000 | 75.780 | 76.000 | 54.132 | 1,866,041 |
| 2025-11-25 | 74.320 | 77.560 | 74.320 | 76.580 | 54.545 | 2,515,067 |
| 2025-11-24 | 72.990 | 74.230 | 71.590 | 73.950 | 52.672 | 1,677,716 |
| 2025-11-21 | 73.990 | 74.950 | 71.450 | 72.100 | 51.354 | 2,292,299 |
| 2025-11-20 | 76.450 | 76.990 | 74.000 | 75.130 | 53.512 | 1,877,541 |
| 2025-11-19 | 77.200 | 78.600 | 75.300 | 75.600 | 53.847 | 1,927,830 |
| 2025-11-18 | 75.980 | 79.210 | 75.750 | 77.200 | 54.987 | 2,760,465 |
| 2025-11-17 | 75.800 | 76.800 | 75.020 | 75.980 | 54.118 | 1,628,128 |
| 2025-11-14 | 76.300 | 77.160 | 75.610 | 75.790 | 53.982 | 1,657,455 |
| 2025-11-13 | 77.520 | 78.110 | 76.550 | 77.160 | 54.958 | 1,997,160 |
| 2025-11-12 | 77.090 | 78.080 | 76.000 | 77.450 | 55.165 | 1,985,118 |
| 2025-11-11 | 79.000 | 80.300 | 77.120 | 77.440 | 55.158 | 2,129,342 |
| 2025-11-10 | 79.680 | 80.300 | 77.570 | 78.480 | 55.898 | 2,262,909 |
| 2025-11-07 | 80.460 | 80.640 | 79.000 | 79.570 | 56.675 | 2,435,062 |
| 2025-11-06 | 81.880 | 82.490 | 80.740 | 81.260 | 57.878 | 2,742,317 |
| 2025-11-05 | 80.000 | 81.990 | 79.370 | 81.240 | 57.864 | 2,711,016 |
| 2025-11-04 | 82.660 | 82.960 | 80.200 | 81.090 | 57.757 | 3,559,957 |
| 2025-11-03 | 83.990 | 84.930 | 80.000 | 82.380 | 58.676 | 4,240,852 |
| 2025-10-31 | 85.590 | 87.200 | 84.180 | 84.400 | 60.115 | 3,989,406 |
| 2025-10-30 | 92.620 | 93.550 | 85.470 | 85.590 | 60.962 | 7,471,882 |
| 2025-10-29 | 97.810 | 99.000 | 95.700 | 97.950 | 69.766 | 2,388,653 |
| 2025-10-28 | 97.490 | 99.790 | 96.210 | 97.900 | 69.730 | 2,406,559 |
| 2025-10-27 | 96.280 | 97.880 | 94.880 | 97.070 | 69.139 | 2,796,557 |
| 2025-10-24 | 92.060 | 96.050 | 92.060 | 95.840 | 68.263 | 2,914,311 |
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.