Suzhou Medsys Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.990 | 17.650 | 16.730 | 17.370 | 10.278 | 10,665,873 |
| 2021-11-08 | 18.800 | 18.850 | 17.730 | 17.730 | 10.491 | 9,976,686 |
| 2021-11-05 | 19.880 | 19.980 | 19.690 | 19.700 | 11.657 | 3,889,602 |
| 2021-11-04 | 19.650 | 19.980 | 19.570 | 19.890 | 11.769 | 3,935,198 |
| 2021-11-03 | 19.600 | 19.780 | 19.420 | 19.640 | 11.621 | 2,916,123 |
| 2021-11-02 | 20.200 | 20.270 | 19.560 | 19.600 | 11.598 | 5,493,944 |
| 2021-11-01 | 19.750 | 20.230 | 19.420 | 20.180 | 11.941 | 5,496,598 |
| 2021-10-29 | 19.500 | 19.850 | 19.360 | 19.750 | 11.686 | 3,776,355 |
| 2021-10-28 | 19.700 | 19.750 | 19.180 | 19.490 | 11.533 | 4,789,596 |
| 2021-10-27 | 20.400 | 20.400 | 19.600 | 19.640 | 11.621 | 6,857,208 |
| 2021-10-26 | 20.190 | 20.690 | 20.020 | 20.430 | 12.089 | 5,284,562 |
| 2021-10-25 | 20.260 | 20.660 | 19.910 | 20.240 | 11.976 | 5,011,767 |
| 2021-10-22 | 21.000 | 21.150 | 20.200 | 20.260 | 11.988 | 8,572,099 |
| 2021-10-21 | 21.220 | 21.490 | 21.090 | 21.220 | 12.556 | 6,046,654 |
| 2021-10-20 | 21.200 | 21.630 | 20.420 | 21.480 | 12.710 | 10,266,173 |
| 2021-10-19 | 21.220 | 21.490 | 21.010 | 21.090 | 12.479 | 5,697,649 |
| 2021-10-18 | 21.260 | 21.530 | 19.830 | 21.430 | 12.681 | 9,160,594 |
| 2021-10-15 | 21.800 | 21.850 | 20.900 | 21.250 | 12.574 | 9,728,858 |
| 2021-10-14 | 22.130 | 22.210 | 21.780 | 21.940 | 12.982 | 9,360,200 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-01 | 0.0660 CNY |
| 2020-07-03 | 0.1651 CNY |
| 2019-05-21 | 0.2940 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.