Sino Medical Sciences Technology In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.920	9.550	8.830	9.340	9.340	46,723,411
2023-05-04	7.720	9.170	7.700	9.170	9.170	65,130,600
2023-04-28	6.930	7.950	6.860	7.640	7.640	43,440,165
2023-04-27	6.240	7.110	6.220	6.900	6.900	29,880,109
2023-04-26	5.940	6.320	5.860	6.260	6.260	9,454,953
2023-04-25	6.160	6.220	5.830	5.940	5.940	8,766,115
2023-04-24	6.310	6.320	6.090	6.140	6.140	7,242,319
2023-04-21	6.640	6.660	6.270	6.310	6.310	10,271,341
2023-04-20	6.700	6.710	6.540	6.620	6.620	7,276,019
2023-04-19	6.760	6.840	6.670	6.700	6.700	7,195,767
2023-04-18	6.910	6.910	6.690	6.760	6.760	9,940,830
2023-04-17	6.970	7.140	6.780	6.870	6.870	14,136,408
2023-04-14	6.700	7.220	6.600	6.900	6.900	29,934,617
2023-04-13	6.360	6.610	6.280	6.530	6.530	13,083,933
2023-04-12	6.300	6.420	6.300	6.360	6.360	3,865,460
2023-04-11	6.350	6.390	6.250	6.300	6.300	5,311,484
2023-04-10	6.450	6.510	6.310	6.320	6.320	7,289,544
2023-04-07	6.360	6.530	6.320	6.450	6.450	10,717,414
2023-04-06	6.200	6.370	6.140	6.340	6.340	9,825,304
2023-04-04	6.110	6.210	6.080	6.190	6.190	6,023,243
2023-04-03	6.100	6.140	6.050	6.100	6.100	4,540,676
2023-03-31	6.110	6.120	6.060	6.100	6.100	2,818,916
2023-03-30	6.150	6.160	6.060	6.100	6.100	4,530,753
2023-03-29	6.200	6.210	6.060	6.110	6.110	5,233,368
2023-03-28	6.380	6.440	6.200	6.200	6.200	7,344,294
2023-03-27	6.030	6.370	6.020	6.350	6.350	19,039,752
2023-03-24	6.040	6.200	6.040	6.060	6.060	4,240,777
2023-03-23	6.080	6.110	5.990	6.030	6.030	3,306,191
2023-03-22	5.980	6.090	5.960	6.080	6.080	3,646,908
2023-03-21	5.870	5.990	5.830	5.980	5.980	3,295,734
2023-03-20	5.960	5.990	5.800	5.840	5.840	4,662,618
2023-03-17	5.970	6.020	5.870	5.950	5.950	4,016,568
2023-03-16	6.030	6.050	5.930	5.940	5.940	2,991,777
2023-03-15	6.020	6.100	5.950	6.030	6.030	4,608,026
2023-03-14	6.090	6.100	5.840	5.920	5.920	6,047,397
2023-03-13	6.230	6.300	6.060	6.090	6.090	5,405,249
2023-03-10	6.250	6.290	6.150	6.250	6.250	5,703,830
2023-03-09	6.060	6.380	6.040	6.200	6.200	12,713,548
2023-03-08	5.960	6.060	5.920	6.050	6.050	2,836,513
2023-03-07	6.100	6.100	5.930	5.930	5.930	3,934,684
2023-03-06	6.090	6.120	6.070	6.100	6.100	2,388,483
2023-03-03	6.080	6.140	6.040	6.090	6.090	3,614,681
2023-03-02	6.130	6.160	6.070	6.090	6.090	4,080,015
2023-03-01	6.130	6.150	6.070	6.130	6.130	3,228,278
2023-02-28	6.020	6.140	6.010	6.120	6.120	3,010,658
2023-02-27	6.150	6.220	6.000	6.030	6.030	4,314,075
2023-02-24	6.260	6.270	6.140	6.160	6.160	2,794,495
2023-02-23	6.290	6.290	6.200	6.230	6.230	2,805,190
2023-02-22	6.220	6.300	6.130	6.280	6.280	3,311,139
2023-02-21	6.180	6.270	6.160	6.200	6.200	4,378,958
2023-02-20	6.310	6.350	6.120	6.210	6.210	6,276,174
2023-02-17	6.460	6.470	6.260	6.280	6.280	7,189,783
2023-02-16	6.460	6.550	6.230	6.290	6.290	6,679,396
2023-02-15	6.520	6.520	6.440	6.460	6.460	4,603,079
2023-02-14	6.500	6.620	6.470	6.530	6.530	4,963,952
2023-02-13	6.390	6.580	6.390	6.510	6.510	6,828,747
2023-02-10	6.330	6.470	6.310	6.390	6.390	4,431,442
2023-02-09	6.280	6.330	6.210	6.330	6.330	4,169,659
2023-02-08	6.270	6.360	6.250	6.280	6.280	4,470,531
2023-02-07	6.400	6.400	6.210	6.270	6.270	4,838,736

← NewerPage 15 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.