Memsensing Microsystems Suzhou China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 44.000 | 52.810 | 44.000 | 52.810 | 52.810 | 12,456,734 |
| 2026-10-20 | 40.060 | 45.330 | 40.000 | 44.010 | 44.010 | 5,782,556 |
| 2026-10-19 | 40.320 | 41.350 | 38.110 | 40.270 | 40.270 | 3,334,263 |
| 2026-10-16 | 40.850 | 44.380 | 40.050 | 41.050 | 41.050 | 4,179,723 |
| 2026-10-15 | 41.350 | 41.880 | 39.580 | 39.910 | 39.910 | 3,633,472 |
| 2026-10-14 | 44.190 | 44.630 | 42.660 | 42.660 | 42.660 | 2,240,167 |
| 2026-10-13 | 43.500 | 44.920 | 41.800 | 44.740 | 44.740 | 3,184,896 |
| 2026-10-12 | 47.180 | 47.370 | 44.490 | 44.960 | 44.960 | 3,090,929 |
| 2026-10-09 | 47.000 | 49.250 | 44.440 | 47.190 | 47.190 | 4,425,511 |
| 2026-10-08 | 51.500 | 52.760 | 47.320 | 47.860 | 47.860 | 4,675,674 |
| 2026-09-30 | 53.800 | 54.000 | 50.320 | 51.370 | 51.370 | 5,434,348 |
| 2026-09-29 | 50.010 | 53.400 | 49.030 | 52.940 | 52.940 | 6,078,785 |
| 2026-09-28 | 55.800 | 55.920 | 49.580 | 50.240 | 50.240 | 7,204,849 |
| 2026-09-24 | 51.000 | 58.370 | 50.660 | 55.800 | 55.800 | 9,532,074 |
| 2026-09-23 | 49.720 | 52.490 | 49.370 | 51.150 | 51.150 | 4,437,845 |
| 2026-09-22 | 50.000 | 50.910 | 49.230 | 49.730 | 49.730 | 3,988,075 |
| 2026-09-21 | 49.700 | 49.700 | 48.210 | 48.840 | 48.840 | 2,831,778 |
Page 1 of 1 · 17 trading days
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.