Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	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

← NewerPage 4 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.