Memsensing Microsystems Suzhou China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 68.150 | 68.670 | 67.280 | 68.250 | 48.612 | 1,482,730 |
| 2025-07-22 | 68.880 | 69.670 | 67.800 | 68.150 | 48.541 | 1,503,933 |
| 2025-07-21 | 68.680 | 69.800 | 68.220 | 69.440 | 49.459 | 1,558,790 |
| 2025-07-18 | 68.900 | 69.860 | 67.870 | 68.370 | 48.697 | 1,519,574 |
| 2025-07-17 | 68.000 | 69.230 | 67.020 | 68.800 | 49.004 | 2,054,547 |
| 2025-07-16 | 66.950 | 69.000 | 66.810 | 68.010 | 48.441 | 1,939,767 |
| 2025-07-15 | 68.500 | 68.650 | 66.250 | 67.130 | 47.814 | 1,490,053 |
| 2025-07-14 | 68.110 | 68.710 | 66.880 | 68.330 | 48.669 | 1,485,598 |
| 2025-07-11 | 67.090 | 68.590 | 66.160 | 67.910 | 48.370 | 1,532,168 |
| 2025-07-10 | 68.130 | 68.190 | 66.000 | 67.090 | 47.786 | 1,726,425 |
| 2025-07-09 | 69.000 | 70.630 | 67.810 | 68.150 | 48.541 | 2,131,911 |
| 2025-07-08 | 68.930 | 69.990 | 68.000 | 68.790 | 48.996 | 1,580,937 |
| 2025-07-07 | 70.070 | 70.500 | 68.310 | 68.590 | 48.854 | 1,225,107 |
| 2025-07-04 | 69.750 | 70.350 | 68.520 | 69.710 | 49.652 | 1,470,537 |
| 2025-07-03 | 70.360 | 70.550 | 69.400 | 69.990 | 49.851 | 1,505,457 |
| 2025-07-02 | 70.810 | 70.990 | 69.000 | 69.930 | 49.808 | 1,528,919 |
| 2025-07-01 | 70.690 | 72.170 | 70.030 | 70.850 | 50.464 | 1,982,355 |
| 2025-06-30 | 69.900 | 72.580 | 69.900 | 70.690 | 50.350 | 1,924,104 |
| 2025-06-27 | 68.980 | 71.330 | 68.420 | 69.870 | 49.766 | 2,418,822 |
| 2025-06-26 | 69.760 | 70.110 | 68.300 | 68.400 | 48.719 | 1,896,725 |
| 2025-06-25 | 68.260 | 69.890 | 67.600 | 69.760 | 49.687 | 2,316,220 |
| 2025-06-24 | 65.170 | 68.600 | 65.000 | 68.040 | 48.462 | 2,573,160 |
| 2025-06-23 | 63.500 | 65.100 | 63.070 | 64.950 | 46.261 | 1,037,549 |
| 2025-06-20 | 65.000 | 66.290 | 64.060 | 64.130 | 45.677 | 1,457,729 |
| 2025-06-19 | 65.360 | 66.800 | 65.050 | 65.210 | 46.447 | 1,678,055 |
| 2025-06-18 | 64.030 | 66.480 | 64.030 | 65.360 | 46.553 | 1,628,130 |
| 2025-06-17 | 62.810 | 65.060 | 62.770 | 64.580 | 45.998 | 1,927,734 |
| 2025-06-16 | 62.200 | 63.160 | 61.980 | 62.670 | 44.637 | 1,217,099 |
| 2025-06-13 | 63.460 | 64.360 | 62.000 | 62.730 | 44.680 | 1,463,389 |
| 2025-06-12 | 63.880 | 65.360 | 63.300 | 63.470 | 45.207 | 1,217,913 |
| 2025-06-11 | 64.100 | 64.920 | 63.760 | 64.200 | 45.727 | 1,092,075 |
| 2025-06-10 | 66.380 | 66.380 | 63.080 | 64.100 | 45.656 | 2,724,948 |
| 2025-06-09 | 67.240 | 68.200 | 65.400 | 66.070 | 47.059 | 1,923,754 |
| 2025-06-06 | 68.420 | 68.430 | 66.700 | 67.270 | 47.914 | 1,657,184 |
| 2025-06-05 | 67.550 | 68.660 | 66.270 | 68.410 | 48.726 | 1,387,680 |
| 2025-06-04 | 66.900 | 68.000 | 66.400 | 66.750 | 47.543 | 1,210,384 |
| 2025-06-03 | 65.490 | 67.820 | 65.310 | 66.970 | 47.700 | 1,597,491 |
| 2025-05-30 | 68.020 | 69.860 | 65.460 | 65.780 | 46.853 | 1,706,112 |
| 2025-05-29 | 67.350 | 69.860 | 67.350 | 68.590 | 48.854 | 1,652,915 |
| 2025-05-28 | 68.460 | 69.460 | 67.110 | 67.330 | 47.957 | 1,052,202 |
| 2025-05-27 | 68.930 | 68.990 | 67.550 | 68.460 | 48.761 | 1,213,475 |
| 2025-05-26 | 68.820 | 69.930 | 67.740 | 69.060 | 49.189 | 1,678,139 |
| 2025-05-23 | 69.610 | 71.780 | 68.560 | 68.970 | 49.125 | 2,063,815 |
| 2025-05-22 | 71.300 | 74.000 | 69.600 | 69.900 | 49.787 | 2,860,041 |
| 2025-05-21 | 75.200 | 75.310 | 71.980 | 72.090 | 51.347 | 2,024,608 |
| 2025-05-20 | 74.790 | 76.500 | 72.800 | 75.200 | 53.562 | 2,259,152 |
| 2025-05-19 | 74.800 | 76.200 | 73.250 | 75.100 | 53.491 | 3,080,014 |
| 2025-05-16 | 70.160 | 76.300 | 69.730 | 75.260 | 53.605 | 3,726,975 |
| 2025-05-15 | 72.220 | 72.220 | 70.500 | 70.800 | 50.428 | 1,611,346 |
| 2025-05-14 | 70.210 | 73.770 | 69.600 | 72.750 | 51.817 | 2,799,442 |
| 2025-05-13 | 71.810 | 72.930 | 69.760 | 70.210 | 50.008 | 1,782,715 |
| 2025-05-12 | 71.000 | 71.990 | 70.150 | 70.350 | 50.108 | 1,554,453 |
| 2025-05-09 | 70.790 | 71.950 | 68.180 | 69.400 | 49.431 | 2,450,354 |
| 2025-05-08 | 69.500 | 73.570 | 69.500 | 71.100 | 50.642 | 3,231,999 |
| 2025-05-07 | 71.600 | 71.600 | 69.010 | 69.750 | 49.680 | 2,385,805 |
| 2025-05-06 | 70.580 | 71.660 | 69.050 | 70.640 | 50.314 | 2,425,129 |
| 2025-04-30 | 66.380 | 69.870 | 65.720 | 69.000 | 49.146 | 3,894,282 |
| 2025-04-29 | 62.580 | 65.460 | 62.020 | 64.800 | 46.155 | 2,538,670 |
| 2025-04-28 | 62.000 | 63.870 | 61.750 | 63.100 | 44.944 | 1,343,924 |
| 2025-04-25 | 63.000 | 63.320 | 61.310 | 62.410 | 44.452 | 1,400,987 |
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.