Sino Medical Sciences Technology In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.960 | 11.550 | 10.940 | 11.470 | 11.470 | 8,048,695 |
| 2024-04-29 | 11.390 | 11.390 | 10.850 | 10.870 | 10.870 | 8,850,538 |
| 2024-04-26 | 10.870 | 11.380 | 10.830 | 11.250 | 11.250 | 4,814,857 |
| 2024-04-25 | 10.680 | 11.030 | 10.680 | 10.960 | 10.960 | 3,212,094 |
| 2024-04-24 | 10.830 | 11.180 | 10.670 | 10.800 | 10.800 | 6,088,079 |
| 2024-04-23 | 10.070 | 10.880 | 10.000 | 10.660 | 10.660 | 6,727,741 |
| 2024-04-22 | 9.880 | 10.310 | 9.690 | 10.100 | 10.100 | 4,907,913 |
| 2024-04-19 | 10.160 | 10.230 | 9.780 | 9.960 | 9.960 | 6,220,969 |
| 2024-04-18 | 10.080 | 10.470 | 9.880 | 10.180 | 10.180 | 5,578,926 |
| 2024-04-17 | 9.850 | 10.370 | 9.850 | 10.000 | 10.000 | 8,711,093 |
| 2024-04-16 | 10.500 | 10.500 | 9.670 | 9.720 | 9.720 | 10,531,313 |
| 2024-04-15 | 10.810 | 11.060 | 10.300 | 10.510 | 10.510 | 9,497,925 |
| 2024-04-12 | 10.570 | 10.950 | 10.500 | 10.740 | 10.740 | 5,280,946 |
| 2024-04-11 | 10.840 | 10.890 | 10.420 | 10.610 | 10.610 | 7,418,527 |
| 2024-04-10 | 11.060 | 11.060 | 10.440 | 10.860 | 10.860 | 9,145,103 |
| 2024-04-09 | 11.250 | 11.410 | 10.810 | 11.060 | 11.060 | 8,621,150 |
| 2024-04-08 | 11.800 | 11.890 | 11.230 | 11.270 | 11.270 | 8,831,733 |
| 2024-04-03 | 12.150 | 12.540 | 11.860 | 11.860 | 11.860 | 5,702,562 |
| 2024-04-02 | 12.150 | 12.490 | 12.000 | 12.150 | 12.150 | 7,094,897 |
| 2024-04-01 | 11.920 | 12.200 | 11.800 | 12.150 | 12.150 | 6,214,259 |
| 2024-03-29 | 11.570 | 11.880 | 11.500 | 11.830 | 11.830 | 2,436,292 |
| 2024-03-28 | 11.440 | 11.940 | 11.300 | 11.650 | 11.650 | 6,534,216 |
| 2024-03-27 | 11.900 | 12.000 | 11.410 | 11.430 | 11.430 | 6,380,793 |
| 2024-03-26 | 11.960 | 12.120 | 11.740 | 11.910 | 11.910 | 7,602,405 |
| 2024-03-25 | 12.480 | 12.570 | 11.780 | 11.880 | 11.880 | 11,176,240 |
| 2024-03-22 | 12.260 | 12.720 | 12.200 | 12.550 | 12.550 | 6,812,843 |
| 2024-03-21 | 13.080 | 13.190 | 12.300 | 12.470 | 12.470 | 12,507,711 |
| 2024-03-20 | 12.980 | 13.290 | 12.810 | 13.080 | 13.080 | 5,052,856 |
| 2024-03-19 | 13.200 | 13.380 | 13.010 | 13.050 | 13.050 | 6,587,935 |
| 2024-03-18 | 12.500 | 13.400 | 12.370 | 13.210 | 13.210 | 12,012,486 |
| 2024-03-15 | 11.950 | 12.500 | 11.860 | 12.300 | 12.300 | 7,331,978 |
| 2024-03-14 | 11.960 | 12.480 | 11.810 | 12.010 | 12.010 | 8,239,662 |
| 2024-03-13 | 11.990 | 12.120 | 11.730 | 11.970 | 11.970 | 8,183,912 |
| 2024-03-12 | 12.120 | 12.320 | 11.800 | 12.000 | 12.000 | 7,901,773 |
| 2024-03-11 | 11.410 | 12.300 | 11.280 | 12.190 | 12.190 | 11,778,675 |
| 2024-03-08 | 10.900 | 11.560 | 10.800 | 11.470 | 11.470 | 7,322,676 |
| 2024-03-07 | 11.210 | 11.350 | 10.770 | 10.870 | 10.870 | 7,472,061 |
| 2024-03-06 | 11.300 | 11.660 | 11.180 | 11.300 | 11.300 | 8,937,943 |
| 2024-03-05 | 10.590 | 11.560 | 10.500 | 11.180 | 11.180 | 18,307,092 |
| 2024-03-04 | 10.000 | 10.750 | 9.890 | 10.680 | 10.680 | 11,278,594 |
| 2024-03-01 | 10.000 | 10.350 | 9.880 | 10.080 | 10.080 | 9,844,350 |
| 2024-02-29 | 9.620 | 10.020 | 9.520 | 9.950 | 9.950 | 14,616,429 |
| 2024-02-28 | 10.890 | 10.980 | 9.570 | 9.580 | 9.580 | 13,649,833 |
| 2024-02-27 | 10.630 | 10.750 | 10.280 | 10.700 | 10.700 | 5,735,466 |
| 2024-02-26 | 10.690 | 10.910 | 10.400 | 10.630 | 10.630 | 7,985,294 |
| 2024-02-23 | 10.080 | 10.720 | 9.890 | 10.500 | 10.500 | 9,646,564 |
| 2024-02-22 | 9.950 | 10.150 | 9.790 | 10.010 | 10.010 | 6,003,535 |
| 2024-02-21 | 9.620 | 10.320 | 9.490 | 10.000 | 10.000 | 9,797,211 |
| 2024-02-20 | 9.630 | 9.980 | 9.440 | 9.680 | 9.680 | 8,947,636 |
| 2024-02-19 | 9.690 | 9.880 | 9.290 | 9.690 | 9.690 | 11,550,923 |
| 2024-02-08 | 8.070 | 9.650 | 8.070 | 9.470 | 9.470 | 14,858,284 |
| 2024-02-07 | 8.840 | 8.980 | 7.890 | 8.120 | 8.120 | 15,883,500 |
| 2024-02-06 | 7.810 | 9.300 | 7.440 | 8.740 | 8.740 | 18,542,228 |
| 2024-02-05 | 8.870 | 8.870 | 7.810 | 7.940 | 7.940 | 15,683,081 |
| 2024-02-02 | 9.500 | 9.690 | 8.700 | 8.880 | 8.880 | 11,606,226 |
| 2024-02-01 | 9.940 | 10.180 | 9.480 | 9.550 | 9.550 | 6,904,779 |
| 2024-01-31 | 9.980 | 10.350 | 9.800 | 9.800 | 9.800 | 8,452,400 |
| 2024-01-30 | 10.050 | 10.750 | 9.950 | 10.050 | 10.050 | 8,244,133 |
| 2024-01-29 | 10.830 | 10.830 | 10.010 | 10.050 | 10.050 | 8,040,524 |
| 2024-01-26 | 10.590 | 11.230 | 10.510 | 10.780 | 10.780 | 12,385,816 |
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.