Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	52.800	52.800	50.400	50.470	35.948	3,120,017
2024-10-28	50.300	54.590	49.990	52.950	37.714	3,865,573
2024-10-25	49.200	51.180	48.910	50.370	35.877	2,100,037
2024-10-24	48.500	49.940	48.370	49.200	35.043	1,760,081
2024-10-23	50.940	51.470	48.700	49.050	34.936	3,061,441
2024-10-22	52.300	52.600	49.820	50.900	36.254	3,168,242
2024-10-21	50.700	53.180	49.200	51.460	36.653	4,900,022
2024-10-18	46.450	51.000	46.100	49.610	35.335	4,170,672
2024-10-17	46.680	48.000	46.500	46.500	33.120	2,189,640
2024-10-16	46.800	48.390	45.500	46.760	33.305	2,884,791
2024-10-15	47.300	51.000	46.400	47.490	33.825	6,026,927
2024-10-14	43.510	46.390	41.800	46.090	32.828	3,340,838
2024-10-11	46.670	46.750	42.290	42.680	30.399	2,935,429
2024-10-10	50.000	50.660	46.030	46.520	33.134	3,567,617
2024-10-09	51.840	53.420	46.600	46.800	33.334	5,657,944
2024-10-08	54.250	54.260	49.720	54.260	38.647	5,855,792
2024-09-30	40.700	45.550	40.110	45.220	32.208	4,590,194
2024-09-27	36.850	38.900	36.510	38.680	27.550	1,478,950
2024-09-26	35.350	36.200	34.910	36.090	25.706	1,808,196
2024-09-25	34.300	36.560	34.300	35.350	25.178	2,428,965
2024-09-24	32.660	33.790	31.890	33.760	24.046	1,233,208
2024-09-23	32.820	32.850	31.920	32.340	23.035	551,985
2024-09-20	32.510	33.040	32.090	32.530	23.170	800,457
2024-09-19	32.510	33.170	32.030	32.710	23.298	961,636
2024-09-18	33.000	33.650	31.710	32.190	22.928	1,056,141
2024-09-13	33.550	33.770	32.850	32.990	23.498	785,817
2024-09-12	34.160	34.570	33.500	33.620	23.946	873,196
2024-09-11	34.030	34.400	33.760	34.180	24.345	795,933
2024-09-10	33.490	34.560	32.790	34.250	24.395	1,061,909
2024-09-09	32.790	33.950	32.710	33.460	23.832	1,154,410
2024-09-06	35.360	36.300	33.180	33.200	23.647	1,494,267
2024-09-05	34.900	35.530	34.490	34.830	24.808	1,178,910
2024-09-04	35.550	35.620	34.600	34.710	24.723	1,506,307
2024-09-03	34.400	36.360	34.090	35.280	25.129	2,078,381
2024-09-02	36.840	37.220	34.000	34.130	24.310	2,029,693
2024-08-30	35.900	37.610	35.900	36.840	26.240	1,474,600
2024-08-29	35.160	36.500	34.940	36.100	25.713	1,211,338
2024-08-28	34.610	35.350	34.000	35.150	25.036	843,306
2024-08-27	35.710	35.710	34.250	35.010	24.936	930,164
2024-08-26	34.000	35.770	34.000	35.570	25.335	1,640,473
2024-08-23	35.510	35.660	34.020	34.180	24.345	2,032,963
2024-08-22	36.800	37.050	35.500	35.520	25.300	1,557,236
2024-08-21	37.150	37.880	36.590	36.640	26.097	1,147,353
2024-08-20	38.220	38.980	36.840	37.150	26.461	971,791
2024-08-19	38.800	39.600	37.500	38.180	27.194	980,436
2024-08-16	38.940	40.360	38.940	39.170	27.899	1,086,082
2024-08-15	38.140	39.300	37.800	38.910	27.714	865,207
2024-08-14	39.330	39.590	38.040	38.310	27.287	923,190
2024-08-13	38.770	39.390	38.330	39.300	27.992	588,648
2024-08-12	38.740	39.710	38.000	38.600	27.493	754,859
2024-08-09	38.820	39.830	38.490	38.550	27.458	843,333
2024-08-08	37.940	39.560	37.490	38.550	27.458	1,088,102
2024-08-07	38.400	39.500	38.150	38.350	27.315	915,874
2024-08-06	39.470	40.230	38.030	38.800	27.636	1,417,350
2024-08-05	40.120	40.860	39.300	39.650	28.241	1,431,385
2024-08-02	43.150	43.150	40.600	40.650	28.953	1,641,551
2024-08-01	43.300	44.160	42.930	43.340	30.869	1,860,797
2024-07-31	41.590	43.420	40.780	43.080	30.684	1,957,454
2024-07-30	40.220	42.600	39.870	41.010	29.210	1,971,727
2024-07-29	42.360	43.260	39.820	40.100	28.562	2,833,938

← NewerPage 9 of 21 · 1,212 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.