Sino Medical Sciences Technology In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.680	10.630	9.640	10.590	10.590	10,632,883
2024-01-24	9.750	9.890	9.260	9.710	9.710	8,887,547
2024-01-23	9.780	10.100	9.500	9.550	9.550	7,319,547
2024-01-22	10.210	10.280	9.600	9.710	9.710	6,995,983
2024-01-19	10.480	10.680	10.050	10.160	10.160	6,626,935
2024-01-18	10.350	10.540	10.080	10.440	10.440	9,355,062
2024-01-17	10.840	10.910	10.390	10.550	10.550	3,806,688
2024-01-16	11.180	11.230	10.700	10.890	10.890	7,017,192
2024-01-15	10.760	11.600	10.690	11.200	11.200	8,017,021
2024-01-12	10.780	11.160	10.720	10.860	10.860	5,257,489
2024-01-11	10.730	10.950	10.610	10.760	10.760	4,846,048
2024-01-10	11.130	11.130	10.650	10.710	10.710	6,355,342
2024-01-09	11.090	11.470	10.910	11.120	11.120	5,575,233
2024-01-08	10.950	11.340	10.930	10.990	10.990	6,094,583
2024-01-05	11.680	11.720	10.940	11.080	11.080	6,940,491
2024-01-04	11.950	12.090	11.530	11.710	11.710	6,488,162
2024-01-03	12.150	12.330	11.770	12.040	12.040	6,035,297
2024-01-02	12.500	12.600	12.110	12.120	12.120	6,353,436
2023-12-29	11.540	12.630	11.530	12.550	12.550	12,882,791
2023-12-28	11.480	11.620	11.260	11.510	11.510	4,837,668
2023-12-27	11.350	11.590	11.280	11.490	11.490	4,007,098
2023-12-26	11.600	11.640	11.230	11.310	11.310	4,585,506
2023-12-25	11.580	11.790	11.420	11.550	11.550	4,544,463
2023-12-22	11.810	11.850	11.460	11.520	11.520	3,981,049
2023-12-21	11.750	11.850	11.500	11.810	11.810	4,577,600
2023-12-20	12.110	12.240	11.710	11.820	11.820	5,251,781
2023-12-19	12.200	12.300	11.920	12.130	12.130	3,847,673
2023-12-18	12.500	12.710	12.160	12.200	12.200	4,364,265
2023-12-15	12.530	12.590	12.180	12.440	12.440	5,146,923
2023-12-14	12.630	13.300	12.450	12.530	12.530	8,405,070
2023-12-13	12.330	12.530	12.200	12.230	12.230	4,000,353
2023-12-12	12.610	12.610	12.250	12.330	12.330	3,342,947
2023-12-11	12.260	12.490	11.960	12.410	12.410	7,339,948
2023-12-08	11.980	12.490	11.900	12.240	12.240	8,009,645
2023-12-07	12.440	12.440	11.980	12.020	12.020	10,457,184
2023-12-06	12.700	12.840	12.200	12.390	12.390	10,987,897
2023-12-05	12.850	13.090	12.700	12.810	12.810	7,656,532
2023-12-04	14.150	14.200	12.730	12.850	12.850	16,510,062
2023-12-01	13.530	14.150	13.490	14.070	14.070	10,637,424
2023-11-30	13.330	13.650	13.180	13.480	13.480	4,837,656
2023-11-29	13.150	13.720	13.120	13.370	13.370	5,579,166
2023-11-28	13.130	13.380	12.980	13.160	13.160	4,813,994
2023-11-27	13.290	13.370	13.130	13.160	13.160	3,512,918
2023-11-24	13.620	13.620	13.130	13.210	13.210	4,423,438
2023-11-23	13.160	13.700	13.080	13.580	13.580	6,493,508
2023-11-22	13.350	13.650	13.150	13.190	13.190	4,077,221
2023-11-21	13.690	13.890	13.300	13.350	13.350	5,901,086
2023-11-20	13.960	14.000	13.510	13.680	13.680	8,713,090
2023-11-17	12.790	14.150	12.790	13.960	13.960	14,753,239
2023-11-16	12.620	12.960	12.440	12.790	12.790	8,147,103
2023-11-15	13.470	13.700	12.470	12.600	12.600	13,093,411
2023-11-14	13.300	13.600	13.130	13.330	13.330	4,148,931
2023-11-13	13.500	13.570	13.210	13.330	13.330	6,050,391
2023-11-10	13.130	13.850	12.880	13.480	13.480	8,355,309
2023-11-09	13.500	13.650	13.010	13.060	13.060	7,094,602
2023-11-08	13.290	13.610	13.120	13.360	13.360	6,688,657
2023-11-07	13.320	13.740	13.150	13.210	13.210	7,649,399
2023-11-06	13.990	13.990	13.080	13.390	13.390	11,110,905
2023-11-03	13.630	13.970	13.450	13.650	13.650	6,068,209
2023-11-02	14.260	14.290	13.460	13.600	13.600	11,983,961

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.