Sino Medical Sciences Technology In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.790 | 7.820 | 7.630 | 7.800 | 7.800 | 2,406,951 |
| 2024-07-26 | 7.850 | 7.900 | 7.670 | 7.750 | 7.750 | 3,459,544 |
| 2024-07-25 | 7.720 | 7.920 | 7.510 | 7.800 | 7.800 | 4,626,591 |
| 2024-07-24 | 8.060 | 8.130 | 7.640 | 7.690 | 7.690 | 8,093,686 |
| 2024-07-23 | 8.610 | 8.740 | 8.080 | 8.080 | 8.080 | 6,187,383 |
| 2024-07-22 | 8.500 | 8.830 | 8.440 | 8.660 | 8.660 | 5,274,782 |
| 2024-07-19 | 8.450 | 8.740 | 8.440 | 8.490 | 8.490 | 3,114,123 |
| 2024-07-18 | 8.400 | 8.530 | 8.270 | 8.470 | 8.470 | 3,185,845 |
| 2024-07-17 | 8.500 | 8.640 | 8.200 | 8.430 | 8.430 | 3,333,854 |
| 2024-07-16 | 8.600 | 8.600 | 8.370 | 8.460 | 8.460 | 3,460,677 |
| 2024-07-15 | 8.950 | 8.970 | 8.580 | 8.600 | 8.600 | 3,087,624 |
| 2024-07-12 | 8.940 | 9.180 | 8.900 | 8.940 | 8.940 | 3,177,407 |
| 2024-07-11 | 8.570 | 9.040 | 8.570 | 8.940 | 8.940 | 4,104,899 |
| 2024-07-10 | 8.560 | 8.640 | 8.400 | 8.430 | 8.430 | 2,147,479 |
| 2024-07-09 | 8.620 | 8.720 | 8.280 | 8.590 | 8.590 | 3,866,884 |
| 2024-07-08 | 9.010 | 9.010 | 8.500 | 8.570 | 8.570 | 4,214,860 |
| 2024-07-05 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 0 |
| 2024-07-04 | 8.850 | 8.880 | 8.520 | 8.570 | 8.570 | 4,032,700 |
| 2024-07-03 | 9.020 | 9.050 | 8.700 | 8.840 | 8.840 | 3,309,618 |
| 2024-07-02 | 9.030 | 9.160 | 8.990 | 9.010 | 9.010 | 2,984,958 |
| 2024-07-01 | 8.950 | 9.100 | 8.900 | 9.080 | 9.080 | 3,562,278 |
| 2024-06-28 | 8.870 | 9.170 | 8.830 | 8.940 | 8.940 | 3,945,364 |
| 2024-06-27 | 9.280 | 9.340 | 8.910 | 8.940 | 8.940 | 4,926,332 |
| 2024-06-26 | 8.650 | 9.230 | 8.510 | 9.220 | 9.220 | 6,523,818 |
| 2024-06-25 | 8.760 | 8.910 | 8.550 | 8.630 | 8.630 | 6,618,110 |
| 2024-06-24 | 9.300 | 9.300 | 8.750 | 8.810 | 8.810 | 6,698,814 |
| 2024-06-21 | 9.180 | 9.350 | 8.980 | 9.320 | 9.320 | 3,498,720 |
| 2024-06-20 | 9.200 | 9.360 | 9.050 | 9.180 | 9.180 | 4,194,934 |
| 2024-06-19 | 9.400 | 9.520 | 9.100 | 9.230 | 9.230 | 5,832,630 |
| 2024-06-18 | 9.600 | 9.690 | 9.150 | 9.340 | 9.340 | 7,697,919 |
| 2024-06-17 | 9.690 | 9.840 | 9.530 | 9.540 | 9.540 | 6,282,702 |
| 2024-06-14 | 10.130 | 10.130 | 9.660 | 9.770 | 9.770 | 6,669,361 |
| 2024-06-13 | 10.070 | 10.280 | 9.910 | 10.090 | 10.090 | 4,438,209 |
| 2024-06-12 | 9.990 | 10.230 | 9.960 | 10.010 | 10.010 | 5,461,378 |
| 2024-06-11 | 10.000 | 10.140 | 9.840 | 9.990 | 9.990 | 4,637,990 |
| 2024-06-07 | 10.230 | 10.370 | 10.060 | 10.120 | 10.120 | 5,606,068 |
| 2024-06-06 | 10.500 | 10.510 | 9.950 | 10.110 | 10.110 | 7,189,835 |
| 2024-06-05 | 10.810 | 10.900 | 10.450 | 10.450 | 10.450 | 6,358,347 |
| 2024-06-04 | 10.810 | 10.910 | 10.600 | 10.880 | 10.880 | 3,266,511 |
| 2024-06-03 | 10.940 | 11.220 | 10.730 | 10.810 | 10.810 | 5,489,747 |
| 2024-05-31 | 10.950 | 11.200 | 10.940 | 10.980 | 10.980 | 3,539,490 |
| 2024-05-30 | 11.080 | 11.250 | 10.850 | 10.920 | 10.920 | 6,885,271 |
| 2024-05-29 | 11.500 | 11.550 | 10.990 | 11.150 | 11.150 | 10,242,835 |
| 2024-05-28 | 11.880 | 11.890 | 11.280 | 11.530 | 11.530 | 8,062,674 |
| 2024-05-27 | 11.560 | 11.990 | 11.100 | 11.970 | 11.970 | 5,887,688 |
| 2024-05-24 | 11.650 | 11.800 | 11.510 | 11.590 | 11.590 | 3,247,249 |
| 2024-05-23 | 11.710 | 11.870 | 11.410 | 11.610 | 11.610 | 4,443,734 |
| 2024-05-22 | 11.910 | 12.080 | 11.720 | 11.800 | 11.800 | 4,380,079 |
| 2024-05-21 | 12.200 | 12.210 | 11.780 | 11.940 | 11.940 | 6,068,427 |
| 2024-05-20 | 12.410 | 12.450 | 11.830 | 12.270 | 12.270 | 8,006,118 |
| 2024-05-17 | 11.870 | 12.650 | 11.870 | 12.370 | 12.370 | 9,785,280 |
| 2024-05-16 | 11.640 | 12.260 | 11.600 | 11.950 | 11.950 | 8,216,674 |
| 2024-05-15 | 11.410 | 12.080 | 11.260 | 11.710 | 11.710 | 8,180,735 |
| 2024-05-14 | 11.360 | 11.480 | 11.050 | 11.410 | 11.410 | 7,127,449 |
| 2024-05-13 | 12.150 | 12.150 | 11.120 | 11.280 | 11.280 | 11,493,335 |
| 2024-05-10 | 12.130 | 12.560 | 12.060 | 12.180 | 12.180 | 8,134,988 |
| 2024-05-09 | 11.980 | 12.200 | 11.960 | 12.020 | 12.020 | 5,477,934 |
| 2024-05-08 | 12.280 | 12.410 | 12.010 | 12.050 | 12.050 | 7,144,225 |
| 2024-05-07 | 11.640 | 12.270 | 11.560 | 12.270 | 12.270 | 11,435,820 |
| 2024-05-06 | 11.580 | 11.680 | 11.280 | 11.560 | 11.560 | 7,233,124 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.