Sino Medical Sciences Technology In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.600	15.770	15.280	15.690	15.690	8,265,274
2026-07-22	15.330	16.000	15.260	15.600	15.600	11,560,374
2026-07-21	15.960	15.990	14.590	15.420	15.420	14,940,403
2026-07-20	16.150	16.520	15.410	15.850	15.850	15,971,364
2026-07-17	18.230	18.350	15.750	16.170	16.170	26,203,891
2026-07-16	18.300	18.870	17.910	18.400	18.400	12,194,756
2026-07-15	18.100	19.060	18.060	18.500	18.500	15,014,202
2026-07-14	18.140	18.760	17.630	18.240	18.240	12,775,044
2026-07-13	19.460	19.480	17.860	17.980	17.980	17,290,894
2026-07-10	19.500	20.490	19.270	19.390	19.390	20,485,922
2026-07-09	18.090	19.720	17.930	19.570	19.570	22,526,133
2026-07-08	18.050	18.660	17.410	18.250	18.250	14,290,805
2026-07-07	18.610	18.700	17.810	17.890	17.890	10,134,533
2026-07-06	19.490	19.610	18.520	18.690	18.690	18,793,289
2026-07-03	19.300	19.980	19.290	19.680	19.680	13,940,946
2026-07-02	19.230	19.740	19.080	19.220	19.220	12,954,242
2026-07-01	18.440	19.500	18.050	19.230	19.230	18,718,827
2026-06-30	18.830	19.050	18.350	18.530	18.530	12,115,566
2026-06-29	18.220	19.350	17.440	18.770	18.770	19,352,107
2026-06-26	19.280	19.300	18.100	18.160	18.160	13,894,926
2026-06-25	19.000	19.750	18.150	19.330	19.330	19,928,354
2026-06-24	19.680	20.210	19.200	19.280	19.280	16,553,690
2026-06-23	19.460	20.800	19.380	19.770	19.770	21,729,295
2026-06-22	20.150	20.150	19.050	19.460	19.460	16,111,728
2026-06-18	19.990	20.250	19.660	20.160	20.160	14,183,880
2026-06-17	20.100	20.300	19.750	19.950	19.950	9,870,926
2026-06-16	19.970	20.360	19.640	20.150	20.150	13,216,706
2026-06-15	20.130	20.520	19.620	19.970	19.970	16,937,904
2026-06-12	19.500	20.660	19.030	20.330	20.330	25,847,908
2026-06-11	19.080	19.570	18.890	19.490	19.490	10,327,970
2026-06-10	19.580	19.750	18.920	19.270	19.270	10,565,803
2026-06-09	19.430	19.670	18.970	19.650	19.650	11,214,745
2026-06-08	18.680	19.930	18.670	19.450	19.450	16,369,170
2026-06-05	20.480	20.650	19.430	19.500	19.500	17,311,160
2026-06-04	20.320	20.860	19.960	20.080	20.080	16,388,599
2026-06-03	21.280	21.430	20.140	20.390	20.390	19,289,818
2026-06-02	21.690	21.890	20.900	21.220	21.220	19,664,211
2026-06-01	22.750	22.870	21.560	21.590	21.590	43,574,606
2026-05-29	18.900	22.300	18.570	22.300	22.300	57,693,300
2026-05-28	18.560	18.790	18.130	18.580	18.580	9,351,004
2026-05-27	18.600	19.010	18.400	18.490	18.490	9,614,253
2026-05-26	19.550	19.650	18.300	18.630	18.630	15,088,599
2026-05-25	19.990	20.140	19.320	19.520	19.520	13,661,944
2026-05-22	20.700	21.000	20.000	20.090	20.090	15,855,059
2026-05-21	20.430	21.860	20.340	20.520	20.520	22,340,910
2026-05-20	20.810	21.000	20.100	20.240	20.240	12,219,887
2026-05-19	20.470	21.240	20.250	20.930	20.930	14,665,107
2026-05-18	20.540	20.800	19.770	20.290	20.290	17,389,844
2026-05-15	19.800	21.750	19.510	20.650	20.650	29,338,575
2026-05-14	22.490	22.500	19.290	19.500	19.500	44,126,187
2026-05-13	21.780	22.580	21.400	22.490	22.490	18,910,559
2026-05-12	22.070	22.150	21.660	21.800	21.800	8,768,005
2026-05-11	21.870	22.170	21.580	22.070	22.070	15,682,809
2026-05-08	22.250	22.350	21.600	21.860	21.860	12,353,405
2026-05-07	21.820	22.410	21.730	22.190	22.190	13,102,492
2026-05-06	21.430	22.090	21.430	21.780	21.780	12,529,659
2026-04-30	20.880	21.600	20.810	21.440	21.440	13,106,053
2026-04-29	21.380	21.770	20.900	21.000	21.000	16,394,649
2026-04-28	20.920	21.280	20.490	20.600	20.600	8,760,800
2026-04-27	21.100	21.180	20.360	20.920	20.920	11,159,061

← NewerPage 2 of 5 · 244 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.