Sino Medical Sciences Technology In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.240	14.810	13.890	14.280	14.280	10,275,529
2023-10-31	13.770	14.850	13.620	14.240	14.240	15,180,670
2023-10-30	12.880	14.200	12.650	13.840	13.840	16,841,221
2023-10-27	12.640	12.970	12.110	12.850	12.850	12,939,190
2023-10-26	12.030	12.880	11.940	12.580	12.580	10,181,354
2023-10-25	12.250	12.630	12.060	12.100	12.100	9,231,344
2023-10-24	11.880	12.550	11.640	12.180	12.180	11,290,366
2023-10-23	11.510	12.350	11.420	11.820	11.820	16,789,811
2023-10-20	12.210	12.390	11.490	11.600	11.600	16,079,042
2023-10-19	12.450	12.600	12.170	12.280	12.280	10,560,878
2023-10-18	12.980	13.040	12.530	12.620	12.620	6,665,466
2023-10-17	13.360	13.370	12.510	12.860	12.860	11,403,455
2023-10-16	13.560	13.650	13.100	13.500	13.500	7,788,727
2023-10-13	12.820	13.670	12.700	13.650	13.650	10,513,383
2023-10-12	13.320	13.490	12.600	12.950	12.950	10,680,244
2023-10-11	12.390	13.360	12.370	13.230	13.230	11,497,232
2023-10-10	11.900	12.620	11.780	12.400	12.400	9,428,219
2023-10-09	12.080	12.220	11.510	11.830	11.830	5,955,549
2023-09-28	12.280	12.330	11.650	11.940	11.940	11,331,184
2023-09-27	11.450	12.240	11.400	12.200	12.200	11,003,078
2023-09-26	11.200	11.930	11.060	11.450	11.450	10,785,071
2023-09-25	10.510	11.280	10.490	11.180	11.180	11,246,266
2023-09-22	10.500	10.640	10.340	10.550	10.550	5,874,289
2023-09-21	10.650	10.800	10.450	10.560	10.560	6,794,730
2023-09-20	11.080	11.080	10.660	10.800	10.800	6,124,432
2023-09-19	11.080	11.360	10.890	11.150	11.150	9,921,369
2023-09-18	10.220	11.250	10.100	11.060	11.060	11,663,602
2023-09-15	10.150	10.700	10.080	10.270	10.270	11,644,743
2023-09-14	9.710	10.140	9.710	10.090	10.090	6,665,131
2023-09-13	9.930	9.950	9.650	9.750	9.750	6,887,286
2023-09-12	9.530	10.320	9.500	9.980	9.980	12,962,748
2023-09-11	9.400	9.610	9.160	9.580	9.580	7,891,250
2023-09-08	9.210	9.640	9.160	9.320	9.320	4,379,627
2023-09-07	9.450	9.790	9.100	9.190	9.190	8,349,320
2023-09-06	9.210	9.300	9.150	9.280	9.280	2,918,711
2023-09-05	9.480	9.480	9.130	9.200	9.200	3,844,111
2023-09-04	9.610	9.740	9.300	9.420	9.420	6,229,298
2023-09-01	9.720	9.800	9.490	9.630	9.630	4,974,959
2023-08-31	9.680	9.830	9.600	9.710	9.710	5,828,728
2023-08-30	9.490	9.920	9.400	9.820	9.820	10,446,308
2023-08-29	8.790	9.630	8.680	9.560	9.560	13,609,951
2023-08-28	9.450	9.510	8.690	8.810	8.810	12,159,473
2023-08-25	8.600	8.680	8.360	8.370	8.370	4,929,291
2023-08-24	8.420	8.780	8.320	8.600	8.600	5,638,270
2023-08-23	8.740	8.740	8.360	8.400	8.400	6,640,740
2023-08-22	8.410	8.810	8.340	8.730	8.730	7,901,712
2023-08-21	8.470	8.700	8.350	8.360	8.360	5,522,707
2023-08-18	8.760	8.930	8.450	8.590	8.590	8,625,777
2023-08-17	8.440	8.960	8.390	8.750	8.750	8,631,501
2023-08-16	8.400	8.700	8.370	8.470	8.470	8,056,107
2023-08-15	8.430	8.550	8.240	8.430	8.430	7,119,835
2023-08-14	8.240	8.420	8.200	8.350	8.350	5,995,172
2023-08-11	8.290	8.500	8.210	8.280	8.280	7,760,116
2023-08-10	8.010	8.450	7.960	8.270	8.270	17,015,258
2023-08-09	8.080	8.180	7.870	8.000	8.000	10,552,424
2023-08-08	8.200	8.330	7.970	8.000	8.000	10,723,010
2023-08-07	8.390	8.480	7.930	8.190	8.190	26,618,932
2023-08-04	9.040	9.130	8.660	8.680	8.680	8,792,512
2023-08-03	9.130	9.220	8.890	8.950	8.950	9,748,401
2023-08-02	9.350	9.480	9.010	9.110	9.110	7,929,405

← NewerPage 13 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.