Sino Medical Sciences Technology In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.820	9.850	9.310	9.350	9.350	10,454,011
2023-07-31	10.410	10.410	9.480	9.730	9.730	16,237,485
2023-07-28	10.210	10.450	10.030	10.340	10.340	8,888,515
2023-07-27	9.680	10.580	9.660	10.320	10.320	16,842,319
2023-07-26	9.430	9.920	9.390	9.700	9.700	9,294,613
2023-07-25	10.140	10.140	9.200	9.330	9.330	10,879,698
2023-07-24	9.520	10.260	9.460	10.050	10.050	9,202,048
2023-07-21	9.280	9.620	9.200	9.460	9.460	5,104,434
2023-07-20	9.430	9.600	9.220	9.300	9.300	4,238,949
2023-07-19	9.500	9.590	9.300	9.370	9.370	7,040,373
2023-07-18	9.980	9.980	9.420	9.520	9.520	7,717,903
2023-07-17	9.990	10.070	9.800	9.920	9.920	4,189,812
2023-07-14	10.110	10.260	9.970	10.000	10.000	3,599,225
2023-07-13	10.130	10.300	10.070	10.140	10.140	4,155,109
2023-07-12	10.310	10.390	10.050	10.100	10.100	5,470,047
2023-07-11	10.520	10.550	10.070	10.300	10.300	5,976,886
2023-07-10	10.500	10.610	10.350	10.470	10.470	3,017,901
2023-07-07	10.900	10.920	10.450	10.470	10.470	7,021,246
2023-07-06	10.700	11.010	10.550	10.970	10.970	7,672,174
2023-07-05	10.480	11.050	10.270	10.720	10.720	9,154,311
2023-07-04	10.150	10.680	10.000	10.410	10.410	9,273,306
2023-07-03	10.550	10.710	10.120	10.160	10.160	9,591,439
2023-06-30	10.720	10.720	10.250	10.560	10.560	7,725,352
2023-06-29	10.700	10.930	10.520	10.540	10.540	4,493,001
2023-06-28	10.930	10.960	10.400	10.660	10.660	8,003,555
2023-06-27	10.790	11.190	10.720	10.900	10.900	8,458,053
2023-06-26	11.120	11.370	10.770	10.910	10.910	10,304,177
2023-06-21	11.330	11.400	10.900	11.290	11.290	9,729,544
2023-06-20	11.160	11.650	11.080	11.260	11.260	13,937,190
2023-06-19	11.000	11.270	10.510	11.080	11.080	15,360,216
2023-06-16	11.350	11.430	10.820	10.950	10.950	12,695,689
2023-06-15	10.430	11.320	10.120	11.270	11.270	19,199,298
2023-06-14	9.970	10.480	9.900	10.370	10.370	13,227,141
2023-06-13	9.960	10.210	9.720	9.970	9.970	12,498,617
2023-06-12	10.290	10.410	9.510	10.000	10.000	21,903,600
2023-06-09	10.670	11.280	10.130	10.200	10.200	28,442,350
2023-06-08	11.900	12.250	10.460	10.470	10.470	35,530,378
2023-06-07	10.200	12.210	10.020	11.950	11.950	36,987,197
2023-06-06	9.990	10.620	9.920	10.250	10.250	15,228,156
2023-06-05	10.040	10.150	9.810	10.070	10.070	8,496,346
2023-06-02	10.170	10.330	9.890	9.930	9.930	11,921,865
2023-06-01	10.180	10.360	9.770	10.000	10.000	24,525,895
2023-05-31	10.460	11.400	10.260	10.300	10.300	22,807,479
2023-05-30	10.500	10.780	10.270	10.430	10.430	14,499,818
2023-05-29	10.520	10.830	10.200	10.460	10.460	15,041,085
2023-05-26	10.400	10.690	9.980	10.430	10.430	16,670,874
2023-05-25	9.780	10.590	9.560	10.220	10.220	21,760,461
2023-05-24	9.490	9.960	9.390	9.790	9.790	21,694,897
2023-05-23	10.060	10.270	9.450	9.500	9.500	27,421,797
2023-05-22	10.490	10.680	9.720	9.900	9.900	26,821,977
2023-05-19	10.700	10.700	10.160	10.410	10.410	16,647,067
2023-05-18	10.520	10.850	10.400	10.670	10.670	17,772,203
2023-05-17	10.880	11.240	10.100	10.720	10.720	32,497,861
2023-05-16	10.930	11.280	10.610	11.050	11.050	23,962,620
2023-05-15	11.030	11.400	10.570	10.900	10.900	28,357,893
2023-05-12	9.960	11.720	9.860	10.960	10.960	41,798,082
2023-05-11	9.770	10.140	9.400	9.780	9.780	25,755,656
2023-05-10	9.670	9.980	9.330	9.750	9.750	24,754,730
2023-05-09	8.940	10.320	8.880	9.770	9.770	50,543,863
2023-05-08	9.230	9.480	8.660	8.790	8.790	31,070,645

← NewerPage 14 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.