Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	63.000	63.320	61.310	62.410	44.452	1,400,987
2025-04-24	63.660	64.200	62.080	63.030	44.894	1,735,575
2025-04-23	63.310	65.270	62.700	64.110	45.663	2,027,862
2025-04-22	62.620	64.270	62.240	62.310	44.381	1,841,135
2025-04-21	61.340	62.840	60.690	62.620	44.602	1,582,354
2025-04-18	62.780	63.210	60.660	61.340	43.690	1,299,705
2025-04-17	61.880	64.400	61.210	62.750	44.694	2,000,709
2025-04-16	63.190	63.880	60.200	61.600	43.875	1,809,047
2025-04-15	63.980	64.210	62.000	63.260	45.058	1,593,816
2025-04-14	64.710	65.380	63.110	63.800	45.442	2,215,403
2025-04-11	58.240	64.780	58.240	63.440	45.186	3,182,751
2025-04-10	59.080	62.130	59.080	59.600	42.451	3,102,065
2025-04-09	53.870	57.980	50.000	57.380	40.870	3,247,592
2025-04-08	55.840	58.680	53.440	55.330	39.409	3,117,983
2025-04-07	62.310	64.740	55.830	55.830	39.766	3,106,030
2025-04-03	71.000	72.880	69.310	69.790	49.709	1,860,803
2025-04-02	69.630	73.980	69.310	72.110	51.361	2,389,528
2025-04-01	70.490	71.610	69.610	69.630	49.595	1,409,276
2025-03-31	68.870	71.010	67.400	70.880	50.485	1,823,193
2025-03-28	70.690	72.320	69.670	69.800	49.716	1,261,666
2025-03-27	70.990	72.820	70.000	70.690	50.350	1,481,893
2025-03-26	70.130	73.440	70.130	71.710	51.076	1,694,855
2025-03-25	72.320	73.690	69.580	70.260	50.043	1,733,106
2025-03-24	73.190	74.770	70.320	73.700	52.494	1,863,622
2025-03-21	77.200	78.200	73.190	73.590	52.415	2,777,769
2025-03-20	78.210	80.700	77.200	78.500	55.912	1,807,612
2025-03-19	78.440	80.450	76.800	78.350	55.806	2,031,859
2025-03-18	78.720	81.870	78.140	79.320	56.497	1,744,544
2025-03-17	78.900	78.900	77.000	78.690	56.048	1,531,661
2025-03-14	76.100	78.780	75.380	78.030	55.578	2,004,524
2025-03-13	83.750	83.750	75.170	76.610	54.566	4,271,464
2025-03-12	84.800	86.740	82.120	83.800	59.687	2,629,299
2025-03-11	82.200	85.000	80.600	82.660	58.876	2,580,963
2025-03-10	80.980	86.400	79.430	85.000	60.542	3,727,973
2025-03-07	80.960	83.650	80.200	81.000	57.693	2,366,896
2025-03-06	82.910	83.790	81.340	81.510	58.056	3,006,675
2025-03-05	83.900	84.800	80.700	82.760	58.947	2,808,510
2025-03-04	81.510	85.760	80.110	83.940	59.787	3,520,368
2025-03-03	81.300	82.830	76.120	82.330	58.640	3,566,796
2025-02-28	85.150	85.930	79.300	80.600	57.408	3,497,191
2025-02-27	84.510	86.880	82.510	85.000	60.542	4,062,438
2025-02-26	87.040	92.900	84.000	85.870	61.162	5,236,140
2025-02-25	85.650	88.000	84.510	87.000	61.967	4,079,896
2025-02-24	83.280	90.880	80.880	89.000	63.391	6,879,089
2025-02-21	81.030	85.680	80.000	83.280	59.317	6,668,356
2025-02-20	71.310	83.880	71.310	82.380	58.676	8,304,387
2025-02-19	66.610	71.350	66.140	70.560	50.257	3,296,049
2025-02-18	68.500	69.850	66.210	66.360	47.266	2,064,623
2025-02-17	67.690	69.200	66.760	68.290	48.640	1,746,095
2025-02-14	67.650	68.580	66.160	67.490	48.070	2,277,567
2025-02-13	73.240	73.300	68.320	68.430	48.740	3,779,070
2025-02-12	69.800	75.300	67.620	73.200	52.138	4,337,884
2025-02-11	70.620	71.500	69.050	69.660	49.616	1,914,995
2025-02-10	70.000	70.620	67.500	70.620	50.300	2,487,739
2025-02-07	71.990	74.500	68.640	69.890	49.780	3,949,946
2025-02-06	70.120	73.650	69.640	71.990	51.276	3,053,604
2025-02-05	70.000	73.990	69.500	70.610	50.293	3,311,562
2025-01-27	68.120	70.740	65.200	70.380	50.129	3,011,736
2025-01-24	65.800	67.780	65.200	67.380	47.992	1,681,408
2025-01-23	67.360	69.870	65.690	65.800	46.867	2,448,728

← NewerPage 7 of 21 · 1,218 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.