Sino Medical Sciences Technology In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.880 | 6.130 | 5.870 | 6.070 | 6.070 | 3,205,053 |
| 2022-08-03 | 5.990 | 6.130 | 5.830 | 5.860 | 5.860 | 2,728,710 |
| 2022-08-02 | 6.250 | 6.250 | 5.880 | 5.950 | 5.950 | 4,731,537 |
| 2022-08-01 | 6.330 | 6.380 | 6.190 | 6.310 | 6.310 | 2,836,586 |
| 2022-07-29 | 6.460 | 6.460 | 6.310 | 6.340 | 6.340 | 3,404,849 |
| 2022-07-28 | 6.420 | 6.520 | 6.370 | 6.440 | 6.440 | 3,356,493 |
| 2022-07-27 | 6.550 | 6.550 | 6.390 | 6.420 | 6.420 | 3,818,680 |
| 2022-07-26 | 6.650 | 6.650 | 6.240 | 6.490 | 6.490 | 5,134,224 |
| 2022-07-25 | 6.440 | 6.660 | 6.350 | 6.590 | 6.590 | 5,086,071 |
| 2022-07-22 | 6.430 | 6.470 | 6.290 | 6.390 | 6.390 | 4,079,929 |
| 2022-07-21 | 6.390 | 6.480 | 6.330 | 6.410 | 6.410 | 3,690,339 |
| 2022-07-20 | 6.480 | 6.480 | 6.280 | 6.390 | 6.390 | 4,713,880 |
| 2022-07-19 | 6.460 | 6.550 | 6.380 | 6.480 | 6.480 | 3,090,727 |
| 2022-07-18 | 6.280 | 6.500 | 6.250 | 6.440 | 6.440 | 4,033,782 |
| 2022-07-15 | 6.450 | 6.540 | 6.270 | 6.290 | 6.290 | 4,769,413 |
| 2022-07-14 | 6.420 | 6.590 | 6.410 | 6.510 | 6.510 | 3,435,191 |
| 2022-07-13 | 6.570 | 6.660 | 6.380 | 6.460 | 6.460 | 4,729,468 |
| 2022-07-12 | 6.820 | 6.890 | 6.490 | 6.500 | 6.500 | 7,443,106 |
| 2022-07-11 | 6.740 | 6.990 | 6.670 | 6.870 | 6.870 | 7,884,108 |
| 2022-07-08 | 6.650 | 6.910 | 6.510 | 6.780 | 6.780 | 8,785,832 |
| 2022-07-07 | 6.610 | 6.840 | 6.490 | 6.580 | 6.580 | 8,178,250 |
| 2022-07-06 | 6.510 | 6.910 | 6.360 | 6.670 | 6.670 | 13,929,123 |
| 2022-07-05 | 6.560 | 6.790 | 6.480 | 6.520 | 6.520 | 13,539,677 |
| 2022-07-04 | 6.120 | 6.860 | 6.070 | 6.600 | 6.600 | 21,165,078 |
| 2022-07-01 | 5.880 | 6.440 | 5.830 | 6.070 | 6.070 | 17,874,456 |
| 2022-06-30 | 5.820 | 5.890 | 5.730 | 5.780 | 5.780 | 3,412,830 |
| 2022-06-29 | 5.810 | 5.930 | 5.750 | 5.750 | 5.750 | 3,280,915 |
| 2022-06-28 | 5.830 | 5.870 | 5.700 | 5.830 | 5.830 | 3,587,104 |
| 2022-06-27 | 5.790 | 5.920 | 5.760 | 5.810 | 5.810 | 2,095,361 |
| 2022-06-24 | 5.790 | 5.850 | 5.750 | 5.790 | 5.790 | 2,496,607 |
| 2022-06-23 | 5.710 | 5.790 | 5.650 | 5.790 | 5.790 | 2,442,132 |
| 2022-06-22 | 5.820 | 5.860 | 5.700 | 5.730 | 5.730 | 2,261,968 |
| 2022-06-21 | 5.820 | 5.910 | 5.750 | 5.820 | 5.820 | 2,506,060 |
| 2022-06-20 | 5.860 | 5.910 | 5.780 | 5.870 | 5.870 | 2,899,323 |
| 2022-06-17 | 5.830 | 5.890 | 5.730 | 5.870 | 5.870 | 2,865,654 |
| 2022-06-16 | 5.830 | 5.950 | 5.780 | 5.870 | 5.870 | 2,554,097 |
| 2022-06-15 | 5.870 | 5.980 | 5.810 | 5.820 | 5.820 | 4,064,879 |
| 2022-06-14 | 5.940 | 5.940 | 5.680 | 5.840 | 5.840 | 3,482,858 |
| 2022-06-13 | 5.920 | 6.030 | 5.880 | 5.950 | 5.950 | 3,257,590 |
| 2022-06-10 | 6.010 | 6.080 | 5.960 | 5.970 | 5.970 | 4,131,338 |
| 2022-06-09 | 6.300 | 6.450 | 5.960 | 6.000 | 6.000 | 7,585,792 |
| 2022-06-08 | 6.360 | 6.560 | 6.280 | 6.420 | 6.420 | 6,147,049 |
| 2022-06-07 | 6.390 | 6.600 | 6.170 | 6.370 | 6.370 | 7,986,950 |
| 2022-06-06 | 6.420 | 6.710 | 6.350 | 6.390 | 6.390 | 9,018,832 |
| 2022-06-02 | 5.850 | 6.440 | 5.810 | 6.350 | 6.350 | 8,180,602 |
| 2022-06-01 | 5.740 | 6.030 | 5.730 | 5.940 | 5.940 | 4,299,615 |
| 2022-05-31 | 5.640 | 5.900 | 5.530 | 5.840 | 5.840 | 4,288,368 |
| 2022-05-30 | 5.660 | 5.700 | 5.560 | 5.650 | 5.650 | 1,824,880 |
| 2022-05-27 | 5.720 | 5.760 | 5.610 | 5.640 | 5.640 | 1,552,541 |
| 2022-05-26 | 5.740 | 5.850 | 5.600 | 5.720 | 5.720 | 2,120,957 |
| 2022-05-25 | 5.530 | 5.720 | 5.500 | 5.710 | 5.710 | 2,356,665 |
| 2022-05-24 | 5.960 | 5.960 | 5.470 | 5.560 | 5.560 | 4,303,157 |
| 2022-05-23 | 5.890 | 6.040 | 5.870 | 5.950 | 5.950 | 2,684,610 |
| 2022-05-20 | 6.040 | 6.040 | 5.820 | 5.870 | 5.870 | 3,715,213 |
| 2022-05-19 | 5.950 | 6.010 | 5.800 | 5.920 | 5.920 | 2,907,750 |
| 2022-05-18 | 5.910 | 6.160 | 5.910 | 6.030 | 6.030 | 2,947,991 |
| 2022-05-17 | 6.060 | 6.230 | 5.900 | 5.940 | 5.940 | 2,986,033 |
| 2022-05-16 | 6.080 | 6.240 | 6.010 | 6.100 | 6.100 | 4,379,699 |
| 2022-05-13 | 6.080 | 6.110 | 5.890 | 5.960 | 5.960 | 3,202,677 |
| 2022-05-12 | 5.830 | 6.070 | 5.780 | 6.070 | 6.070 | 3,555,711 |
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.