Sino Medical Sciences Technology In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.880 | 6.100 | 5.820 | 5.840 | 5.840 | 4,111,061 |
| 2022-05-10 | 5.600 | 5.850 | 5.580 | 5.820 | 5.820 | 3,145,830 |
| 2022-05-09 | 5.580 | 5.740 | 5.530 | 5.650 | 5.650 | 4,003,306 |
| 2022-05-06 | 5.150 | 5.660 | 5.150 | 5.580 | 5.580 | 7,373,104 |
| 2022-05-05 | 5.040 | 5.450 | 5.000 | 5.290 | 5.290 | 5,605,447 |
| 2022-04-29 | 4.900 | 5.120 | 4.890 | 5.060 | 5.060 | 4,130,442 |
| 2022-04-28 | 4.970 | 5.000 | 4.750 | 4.800 | 4.800 | 2,774,137 |
| 2022-04-27 | 4.700 | 5.050 | 4.600 | 4.960 | 4.960 | 4,039,855 |
| 2022-04-26 | 4.990 | 5.060 | 4.780 | 4.800 | 4.800 | 2,610,931 |
| 2022-04-25 | 5.370 | 5.400 | 4.970 | 5.000 | 5.000 | 4,526,863 |
| 2022-04-22 | 5.480 | 5.540 | 5.350 | 5.480 | 5.480 | 3,070,520 |
| 2022-04-21 | 5.720 | 5.750 | 5.480 | 5.500 | 5.500 | 2,932,527 |
| 2022-04-20 | 5.840 | 5.870 | 5.720 | 5.760 | 5.760 | 1,672,255 |
| 2022-04-19 | 5.910 | 5.940 | 5.790 | 5.830 | 5.830 | 1,595,829 |
| 2022-04-18 | 5.900 | 5.950 | 5.780 | 5.900 | 5.900 | 1,855,870 |
| 2022-04-15 | 6.060 | 6.060 | 5.830 | 5.900 | 5.900 | 1,901,388 |
| 2022-04-14 | 5.980 | 6.070 | 5.950 | 6.000 | 6.000 | 1,698,863 |
| 2022-04-13 | 6.050 | 6.060 | 5.930 | 5.960 | 5.960 | 1,660,508 |
| 2022-04-12 | 5.980 | 6.090 | 5.860 | 6.060 | 6.060 | 2,282,621 |
| 2022-04-11 | 6.100 | 6.150 | 5.890 | 5.910 | 5.910 | 3,000,649 |
| 2022-04-08 | 6.250 | 6.300 | 6.070 | 6.100 | 6.100 | 3,092,468 |
| 2022-04-07 | 6.410 | 6.470 | 6.250 | 6.250 | 6.250 | 3,045,435 |
| 2022-04-06 | 6.330 | 6.570 | 6.300 | 6.460 | 6.460 | 3,682,577 |
| 2022-04-01 | 6.480 | 6.480 | 6.290 | 6.340 | 6.340 | 3,681,979 |
| 2022-03-31 | 6.410 | 6.560 | 6.380 | 6.490 | 6.490 | 2,822,362 |
| 2022-03-30 | 6.470 | 6.470 | 6.380 | 6.430 | 6.430 | 2,520,843 |
| 2022-03-29 | 6.530 | 6.560 | 6.390 | 6.410 | 6.410 | 2,184,559 |
| 2022-03-28 | 6.560 | 6.560 | 6.430 | 6.440 | 6.440 | 2,613,348 |
| 2022-03-25 | 6.530 | 6.730 | 6.530 | 6.560 | 6.560 | 2,287,742 |
| 2022-03-24 | 6.620 | 6.700 | 6.500 | 6.630 | 6.630 | 3,187,071 |
| 2022-03-23 | 6.720 | 6.730 | 6.630 | 6.670 | 6.670 | 2,959,457 |
| 2022-03-22 | 6.870 | 6.880 | 6.670 | 6.720 | 6.720 | 3,623,723 |
| 2022-03-21 | 6.510 | 7.100 | 6.470 | 6.880 | 6.880 | 9,814,471 |
| 2022-03-18 | 6.430 | 6.620 | 6.350 | 6.510 | 6.510 | 3,467,455 |
| 2022-03-17 | 6.370 | 6.530 | 6.310 | 6.380 | 6.380 | 3,550,353 |
| 2022-03-16 | 6.350 | 6.400 | 6.050 | 6.310 | 6.310 | 3,340,551 |
| 2022-03-15 | 6.600 | 6.600 | 6.200 | 6.240 | 6.240 | 2,956,220 |
| 2022-03-14 | 6.760 | 6.820 | 6.600 | 6.620 | 6.620 | 2,364,917 |
| 2022-03-11 | 6.600 | 6.780 | 6.460 | 6.730 | 6.730 | 3,836,354 |
| 2022-03-10 | 6.600 | 6.800 | 6.580 | 6.600 | 6.600 | 2,729,817 |
| 2022-03-09 | 6.770 | 6.770 | 6.240 | 6.510 | 6.510 | 4,468,973 |
| 2022-03-08 | 7.010 | 7.040 | 6.640 | 6.720 | 6.720 | 3,545,186 |
| 2022-03-07 | 7.020 | 7.080 | 6.930 | 7.000 | 7.000 | 2,456,302 |
| 2022-03-04 | 7.080 | 7.210 | 7.060 | 7.120 | 7.120 | 2,529,888 |
| 2022-03-03 | 7.130 | 7.230 | 7.110 | 7.120 | 7.120 | 1,869,633 |
| 2022-03-02 | 7.130 | 7.170 | 7.050 | 7.160 | 7.160 | 1,607,753 |
| 2022-03-01 | 7.080 | 7.160 | 7.030 | 7.130 | 7.130 | 1,742,165 |
| 2022-02-28 | 7.090 | 7.120 | 6.970 | 7.050 | 7.050 | 1,557,030 |
| 2022-02-25 | 7.090 | 7.180 | 7.030 | 7.060 | 7.060 | 2,031,150 |
| 2022-02-24 | 7.220 | 7.260 | 6.950 | 7.010 | 7.010 | 4,522,377 |
| 2022-02-23 | 7.120 | 7.340 | 7.110 | 7.230 | 7.230 | 2,487,693 |
| 2022-02-22 | 7.230 | 7.230 | 7.090 | 7.110 | 7.110 | 2,212,288 |
| 2022-02-21 | 7.120 | 7.250 | 7.120 | 7.230 | 7.230 | 2,312,389 |
| 2022-02-18 | 7.020 | 7.140 | 6.980 | 7.130 | 7.130 | 2,084,262 |
| 2022-02-17 | 7.140 | 7.170 | 7.010 | 7.020 | 7.020 | 2,440,792 |
| 2022-02-16 | 7.140 | 7.170 | 7.080 | 7.120 | 7.120 | 1,594,810 |
| 2022-02-15 | 7.070 | 7.120 | 6.990 | 7.110 | 7.110 | 2,324,673 |
| 2022-02-14 | 7.080 | 7.160 | 7.020 | 7.100 | 7.100 | 2,041,935 |
| 2022-02-11 | 7.190 | 7.260 | 7.020 | 7.080 | 7.080 | 2,742,541 |
| 2022-02-10 | 7.340 | 7.350 | 7.180 | 7.240 | 7.240 | 3,052,055 |
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.