Memsensing Microsystems Suzhou China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 92.720 | 92.990 | 89.030 | 91.510 | 65.179 | 2,123,165 |
| 2025-10-22 | 91.000 | 94.150 | 89.020 | 92.720 | 66.041 | 2,537,239 |
| 2025-10-21 | 92.900 | 93.500 | 90.490 | 91.940 | 65.485 | 2,321,170 |
| 2025-10-20 | 91.900 | 94.100 | 91.000 | 92.400 | 65.813 | 2,536,791 |
| 2025-10-17 | 91.830 | 93.810 | 90.110 | 90.370 | 64.367 | 3,317,064 |
| 2025-10-16 | 95.700 | 96.790 | 93.330 | 94.300 | 67.166 | 2,248,253 |
| 2025-10-15 | 95.310 | 96.790 | 92.770 | 95.780 | 68.220 | 2,950,465 |
| 2025-10-14 | 100.00 | 102.88 | 95.060 | 95.310 | 67.886 | 3,561,828 |
| 2025-10-13 | 93.820 | 99.480 | 93.800 | 99.090 | 70.578 | 3,514,676 |
| 2025-10-10 | 105.22 | 105.45 | 96.650 | 97.560 | 69.488 | 5,019,320 |
| 2025-10-09 | 109.00 | 109.10 | 104.00 | 106.79 | 76.062 | 4,949,315 |
| 2025-09-30 | 106.81 | 111.87 | 105.81 | 109.67 | 78.114 | 4,956,200 |
| 2025-09-29 | 101.49 | 108.20 | 100.29 | 106.30 | 75.713 | 4,159,377 |
| 2025-09-26 | 105.48 | 106.98 | 101.60 | 102.02 | 72.665 | 3,980,965 |
| 2025-09-25 | 105.50 | 110.40 | 105.02 | 106.11 | 75.578 | 5,249,536 |
| 2025-09-24 | 102.68 | 107.20 | 100.40 | 105.63 | 75.236 | 6,855,541 |
| 2025-09-23 | 100.55 | 103.77 | 97.370 | 103.47 | 73.698 | 4,983,938 |
| 2025-09-22 | 98.510 | 103.20 | 98.310 | 101.18 | 72.067 | 3,342,441 |
| 2025-09-19 | 98.710 | 102.36 | 97.220 | 98.100 | 69.873 | 3,553,009 |
| 2025-09-18 | 103.88 | 105.16 | 97.000 | 99.200 | 70.656 | 5,484,936 |
| 2025-09-17 | 101.40 | 102.43 | 98.040 | 101.46 | 72.266 | 3,761,297 |
| 2025-09-16 | 100.00 | 104.89 | 98.000 | 102.71 | 73.156 | 4,679,207 |
| 2025-09-15 | 105.00 | 107.50 | 100.70 | 100.71 | 71.732 | 5,794,605 |
| 2025-09-12 | 96.710 | 102.80 | 95.020 | 100.04 | 71.255 | 5,265,923 |
| 2025-09-11 | 92.890 | 97.170 | 92.000 | 95.920 | 68.320 | 3,812,909 |
| 2025-09-10 | 92.680 | 94.680 | 92.000 | 92.080 | 65.585 | 3,416,389 |
| 2025-09-09 | 98.000 | 98.310 | 92.420 | 92.420 | 65.827 | 4,544,176 |
| 2025-09-08 | 97.000 | 98.890 | 93.500 | 96.970 | 69.068 | 4,983,735 |
| 2025-09-05 | 94.900 | 98.450 | 93.050 | 98.290 | 70.008 | 6,339,445 |
| 2025-09-04 | 105.00 | 106.59 | 91.680 | 93.270 | 66.433 | 8,518,573 |
| 2025-09-03 | 102.44 | 113.80 | 98.350 | 104.70 | 74.574 | 8,337,695 |
| 2025-09-02 | 96.170 | 106.60 | 93.220 | 102.45 | 72.971 | 8,997,188 |
| 2025-09-01 | 95.890 | 100.99 | 94.000 | 98.630 | 70.250 | 8,414,126 |
| 2025-08-29 | 96.000 | 101.00 | 92.090 | 94.390 | 67.230 | 10,409,852 |
| 2025-08-28 | 81.790 | 84.880 | 81.520 | 84.880 | 60.457 | 4,128,871 |
| 2025-08-27 | 80.450 | 85.580 | 80.450 | 81.600 | 58.121 | 4,520,577 |
| 2025-08-26 | 81.000 | 81.660 | 79.580 | 80.370 | 57.244 | 2,629,261 |
| 2025-08-25 | 83.000 | 83.990 | 80.890 | 81.530 | 58.071 | 3,741,739 |
| 2025-08-22 | 79.930 | 84.880 | 79.410 | 83.010 | 59.125 | 3,567,524 |
| 2025-08-21 | 82.230 | 82.990 | 79.210 | 79.930 | 56.931 | 3,488,419 |
| 2025-08-20 | 78.240 | 83.010 | 76.150 | 82.230 | 58.569 | 4,149,593 |
| 2025-08-19 | 76.100 | 79.880 | 75.900 | 79.030 | 56.290 | 3,942,069 |
| 2025-08-18 | 76.450 | 77.500 | 74.040 | 76.080 | 54.189 | 2,945,588 |
| 2025-08-15 | 71.810 | 75.400 | 71.500 | 74.910 | 53.355 | 3,166,942 |
| 2025-08-14 | 74.280 | 74.840 | 71.820 | 71.820 | 51.155 | 2,327,029 |
| 2025-08-13 | 74.660 | 75.880 | 73.700 | 74.380 | 52.978 | 2,539,290 |
| 2025-08-12 | 74.350 | 74.720 | 72.500 | 73.800 | 52.565 | 2,252,810 |
| 2025-08-11 | 73.050 | 74.880 | 73.050 | 74.350 | 52.957 | 2,005,164 |
| 2025-08-08 | 75.650 | 75.650 | 72.330 | 73.120 | 52.081 | 2,379,214 |
| 2025-08-07 | 76.110 | 77.600 | 75.500 | 75.650 | 53.883 | 2,529,665 |
| 2025-08-06 | 73.500 | 76.660 | 72.720 | 76.040 | 54.160 | 2,742,208 |
| 2025-08-05 | 73.720 | 74.200 | 73.010 | 73.490 | 52.344 | 1,493,244 |
| 2025-08-04 | 71.400 | 73.800 | 71.310 | 73.460 | 52.323 | 1,874,611 |
| 2025-08-01 | 73.470 | 74.920 | 71.400 | 72.300 | 51.497 | 2,175,762 |
| 2025-07-31 | 73.240 | 74.920 | 72.000 | 72.420 | 51.582 | 2,845,605 |
| 2025-07-30 | 73.370 | 75.220 | 72.300 | 73.200 | 52.138 | 2,379,902 |
| 2025-07-29 | 71.400 | 74.320 | 70.700 | 74.100 | 52.779 | 3,191,518 |
| 2025-07-28 | 70.900 | 72.770 | 70.900 | 71.400 | 50.855 | 2,336,013 |
| 2025-07-25 | 69.000 | 71.290 | 68.580 | 71.000 | 50.571 | 2,916,638 |
| 2025-07-24 | 68.600 | 69.200 | 68.120 | 68.830 | 49.025 | 1,319,997 |
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.