Sino Medical Sciences Technology In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.960 | 6.140 | 5.860 | 6.020 | 6.020 | 9,714,666 |
| 2022-11-03 | 5.880 | 6.030 | 5.780 | 6.020 | 6.020 | 8,831,309 |
| 2022-11-02 | 5.810 | 5.940 | 5.730 | 5.880 | 5.880 | 8,557,967 |
| 2022-11-01 | 5.840 | 5.990 | 5.650 | 5.810 | 5.810 | 6,618,646 |
| 2022-10-31 | 5.740 | 5.900 | 5.620 | 5.760 | 5.760 | 6,957,663 |
| 2022-10-28 | 5.800 | 5.960 | 5.650 | 5.730 | 5.730 | 5,964,742 |
| 2022-10-27 | 5.880 | 5.940 | 5.790 | 5.880 | 5.880 | 5,146,093 |
| 2022-10-26 | 5.780 | 5.930 | 5.690 | 5.820 | 5.820 | 8,167,263 |
| 2022-10-25 | 5.780 | 5.910 | 5.610 | 5.690 | 5.690 | 4,696,157 |
| 2022-10-24 | 6.030 | 6.030 | 5.740 | 5.740 | 5.740 | 5,513,691 |
| 2022-10-21 | 5.920 | 6.050 | 5.840 | 5.980 | 5.980 | 5,128,389 |
| 2022-10-20 | 5.870 | 6.080 | 5.850 | 5.960 | 5.960 | 5,978,398 |
| 2022-10-19 | 6.020 | 6.020 | 5.810 | 5.890 | 5.890 | 5,484,702 |
| 2022-10-18 | 5.840 | 6.180 | 5.700 | 6.050 | 6.050 | 10,608,286 |
| 2022-10-17 | 5.820 | 6.080 | 5.770 | 5.900 | 5.900 | 10,666,017 |
| 2022-10-14 | 5.320 | 5.820 | 5.240 | 5.700 | 5.700 | 9,352,409 |
| 2022-10-13 | 5.130 | 5.320 | 5.050 | 5.240 | 5.240 | 3,839,645 |
| 2022-10-12 | 4.960 | 5.110 | 4.860 | 5.100 | 5.100 | 4,129,560 |
| 2022-10-11 | 5.070 | 5.200 | 4.950 | 5.000 | 5.000 | 4,158,044 |
| 2022-10-10 | 5.380 | 5.420 | 5.060 | 5.110 | 5.110 | 3,351,947 |
| 2022-09-30 | 5.210 | 5.420 | 5.210 | 5.290 | 5.290 | 4,501,372 |
| 2022-09-29 | 5.270 | 5.400 | 5.220 | 5.270 | 5.270 | 5,470,635 |
| 2022-09-28 | 5.270 | 5.510 | 5.140 | 5.200 | 5.200 | 4,536,098 |
| 2022-09-27 | 5.050 | 5.230 | 5.040 | 5.190 | 5.190 | 3,918,329 |
| 2022-09-26 | 5.150 | 5.190 | 5.020 | 5.040 | 5.040 | 1,938,673 |
| 2022-09-23 | 5.340 | 5.370 | 5.160 | 5.190 | 5.190 | 2,230,821 |
| 2022-09-22 | 5.430 | 5.490 | 5.350 | 5.380 | 5.380 | 1,836,403 |
| 2022-09-21 | 5.420 | 5.480 | 5.310 | 5.460 | 5.460 | 1,957,872 |
| 2022-09-20 | 5.420 | 5.550 | 5.390 | 5.430 | 5.430 | 2,239,431 |
| 2022-09-19 | 5.550 | 5.550 | 5.370 | 5.420 | 5.420 | 2,783,373 |
| 2022-09-16 | 5.750 | 5.760 | 5.530 | 5.530 | 5.530 | 3,481,452 |
| 2022-09-15 | 5.920 | 5.950 | 5.710 | 5.770 | 5.770 | 2,690,606 |
| 2022-09-14 | 5.860 | 5.940 | 5.790 | 5.920 | 5.920 | 2,112,468 |
| 2022-09-13 | 6.000 | 6.080 | 5.900 | 5.920 | 5.920 | 3,161,188 |
| 2022-09-09 | 5.920 | 6.010 | 5.900 | 5.930 | 5.930 | 1,731,409 |
| 2022-09-08 | 6.010 | 6.050 | 5.930 | 5.940 | 5.940 | 2,050,338 |
| 2022-09-07 | 5.980 | 6.070 | 5.940 | 6.030 | 6.030 | 2,261,622 |
| 2022-09-06 | 6.000 | 6.050 | 5.910 | 6.030 | 6.030 | 2,976,523 |
| 2022-09-05 | 6.050 | 6.300 | 5.950 | 6.020 | 6.020 | 4,538,583 |
| 2022-09-02 | 5.810 | 5.900 | 5.790 | 5.890 | 5.890 | 2,017,915 |
| 2022-09-01 | 5.900 | 5.970 | 5.780 | 5.810 | 5.810 | 2,201,355 |
| 2022-08-31 | 5.960 | 6.070 | 5.810 | 5.850 | 5.850 | 2,987,083 |
| 2022-08-30 | 6.000 | 6.120 | 5.970 | 6.030 | 6.030 | 2,154,210 |
| 2022-08-29 | 5.810 | 6.040 | 5.750 | 6.000 | 6.000 | 3,143,324 |
| 2022-08-26 | 5.970 | 6.120 | 5.860 | 5.880 | 5.880 | 2,665,865 |
| 2022-08-25 | 5.980 | 6.040 | 5.850 | 5.930 | 5.930 | 2,816,886 |
| 2022-08-24 | 6.120 | 6.180 | 5.980 | 6.010 | 6.010 | 2,739,025 |
| 2022-08-23 | 6.220 | 6.230 | 6.110 | 6.120 | 6.120 | 2,674,606 |
| 2022-08-22 | 6.270 | 6.270 | 6.110 | 6.230 | 6.230 | 2,069,522 |
| 2022-08-19 | 6.240 | 6.430 | 6.240 | 6.270 | 6.270 | 2,846,743 |
| 2022-08-18 | 6.300 | 6.340 | 6.210 | 6.320 | 6.320 | 2,950,260 |
| 2022-08-17 | 6.310 | 6.420 | 6.270 | 6.330 | 6.330 | 2,602,584 |
| 2022-08-16 | 6.380 | 6.480 | 6.330 | 6.380 | 6.380 | 2,275,791 |
| 2022-08-15 | 6.510 | 6.530 | 6.300 | 6.390 | 6.390 | 4,098,592 |
| 2022-08-12 | 6.260 | 6.540 | 6.210 | 6.420 | 6.420 | 5,319,823 |
| 2022-08-11 | 6.050 | 6.300 | 6.010 | 6.220 | 6.220 | 4,237,130 |
| 2022-08-10 | 6.050 | 6.110 | 6.000 | 6.040 | 6.040 | 2,158,098 |
| 2022-08-09 | 6.120 | 6.170 | 6.000 | 6.050 | 6.050 | 2,861,952 |
| 2022-08-08 | 6.150 | 6.270 | 6.110 | 6.170 | 6.170 | 2,562,684 |
| 2022-08-05 | 6.080 | 6.190 | 6.030 | 6.150 | 6.150 | 2,327,256 |
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.