Sino Medical Sciences Technology In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.310	6.440	6.280	6.330	6.330	4,130,143
2023-02-03	6.290	6.360	6.190	6.310	6.310	5,049,015
2023-02-02	6.170	6.300	6.170	6.270	6.270	4,680,685
2023-02-01	6.070	6.190	6.050	6.180	6.180	4,205,396
2023-01-31	6.200	6.210	6.010	6.070	6.070	5,107,629
2023-01-30	6.260	6.340	6.190	6.220	6.220	8,706,263
2023-01-20	6.070	6.230	6.070	6.160	6.160	5,185,888
2023-01-19	5.970	6.080	5.920	6.050	6.050	3,554,931
2023-01-18	5.930	5.990	5.890	5.960	5.960	3,164,811
2023-01-17	6.020	6.100	5.900	5.930	5.930	4,573,585
2023-01-16	5.820	6.160	5.780	6.020	6.020	7,133,555
2023-01-13	5.850	5.860	5.720	5.810	5.810	3,645,931
2023-01-12	5.810	5.860	5.750	5.830	5.830	4,122,335
2023-01-11	5.920	5.950	5.850	5.850	5.850	3,631,091
2023-01-10	5.900	5.960	5.820	5.920	5.920	3,498,683
2023-01-09	5.860	5.940	5.800	5.910	5.910	4,623,942
2023-01-06	5.910	5.910	5.780	5.830	5.830	5,315,044
2023-01-05	5.960	5.960	5.820	5.880	5.880	3,804,612
2023-01-04	5.880	5.960	5.840	5.910	5.910	3,808,917
2023-01-03	5.730	5.890	5.700	5.870	5.870	4,246,169
2022-12-30	5.700	5.850	5.680	5.710	5.710	4,282,874
2022-12-29	5.750	5.790	5.630	5.700	5.700	4,054,749
2022-12-28	5.820	5.840	5.680	5.700	5.700	3,481,095
2022-12-27	5.910	5.920	5.740	5.770	5.770	5,039,015
2022-12-26	5.910	6.110	5.840	5.900	5.900	6,167,521
2022-12-23	6.070	6.220	5.910	5.990	5.990	6,976,202
2022-12-22	6.050	6.140	5.950	5.960	5.960	4,494,026
2022-12-21	6.270	6.270	6.040	6.050	6.050	5,139,615
2022-12-20	6.260	6.270	6.090	6.200	6.200	3,827,474
2022-12-19	6.510	6.510	6.160	6.200	6.200	6,176,664
2022-12-16	6.550	6.590	6.450	6.490	6.490	5,268,072
2022-12-15	6.600	6.680	6.440	6.520	6.520	5,670,704
2022-12-14	6.800	6.870	6.560	6.580	6.580	7,431,908
2022-12-13	6.880	6.890	6.670	6.810	6.810	7,106,848
2022-12-12	6.770	6.920	6.680	6.880	6.880	10,560,870
2022-12-09	6.680	6.890	6.630	6.720	6.720	8,751,958
2022-12-08	6.610	6.830	6.530	6.620	6.620	6,388,187
2022-12-07	6.560	6.680	6.460	6.610	6.610	5,572,805
2022-12-06	6.770	6.780	6.580	6.580	6.580	6,139,612
2022-12-05	6.830	6.930	6.740	6.770	6.770	8,178,352
2022-12-02	6.650	6.890	6.570	6.850	6.850	11,961,268
2022-12-01	6.810	6.910	6.430	6.560	6.560	14,586,156
2022-11-30	7.160	7.350	6.720	6.810	6.810	22,394,883
2022-11-29	6.420	6.750	6.380	6.670	6.670	10,302,791
2022-11-28	6.350	6.500	6.350	6.450	6.450	5,221,241
2022-11-25	6.380	6.460	6.280	6.440	6.440	5,376,235
2022-11-24	6.370	6.480	6.320	6.390	6.390	6,245,881
2022-11-23	6.670	6.670	6.300	6.360	6.360	10,827,889
2022-11-22	6.730	6.930	6.520	6.570	6.570	11,957,225
2022-11-21	6.720	6.800	6.650	6.760	6.760	8,474,608
2022-11-18	6.820	6.970	6.760	6.820	6.820	11,764,867
2022-11-17	6.640	6.950	6.620	6.820	6.820	14,014,552
2022-11-16	6.790	6.860	6.700	6.710	6.710	13,744,550
2022-11-15	7.000	7.000	6.700	6.770	6.770	24,111,443
2022-11-14	6.980	7.150	6.840	7.010	7.010	25,183,971
2022-11-11	7.970	7.970	7.000	7.050	7.050	54,060,982
2022-11-10	6.940	7.930	6.940	7.930	7.930	63,709,639
2022-11-09	6.390	6.720	6.350	6.610	6.610	13,213,781
2022-11-08	6.300	6.520	6.260	6.370	6.370	12,457,090
2022-11-07	6.050	6.440	5.980	6.290	6.290	15,786,234

← NewerPage 16 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.