Sino Medical Sciences Technology In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.950 | 8.160 | 7.910 | 7.960 | 7.960 | 1,700,071 |
| 2021-11-08 | 8.010 | 8.040 | 7.870 | 7.970 | 7.970 | 1,309,172 |
| 2021-11-05 | 7.640 | 8.160 | 7.580 | 7.980 | 7.980 | 4,287,137 |
| 2021-11-04 | 7.620 | 7.680 | 7.560 | 7.650 | 7.650 | 1,024,345 |
| 2021-11-03 | 7.440 | 7.660 | 7.350 | 7.630 | 7.630 | 1,927,896 |
| 2021-11-02 | 7.740 | 7.740 | 7.410 | 7.440 | 7.440 | 1,988,285 |
| 2021-11-01 | 7.710 | 7.710 | 7.550 | 7.580 | 7.580 | 2,528,631 |
| 2021-10-29 | 7.530 | 7.730 | 7.470 | 7.660 | 7.660 | 1,926,102 |
| 2021-10-28 | 7.730 | 7.850 | 7.540 | 7.550 | 7.550 | 1,845,036 |
| 2021-10-27 | 7.900 | 7.930 | 7.740 | 7.740 | 7.740 | 1,657,936 |
| 2021-10-26 | 7.910 | 7.950 | 7.840 | 7.900 | 7.900 | 757,312 |
| 2021-10-25 | 7.960 | 7.970 | 7.770 | 7.910 | 7.910 | 1,828,596 |
| 2021-10-22 | 8.150 | 8.230 | 7.900 | 7.960 | 7.960 | 3,108,929 |
| 2021-10-21 | 8.470 | 8.480 | 8.140 | 8.140 | 8.140 | 2,721,174 |
| 2021-10-20 | 8.550 | 8.680 | 8.400 | 8.480 | 8.480 | 1,866,027 |
| 2021-10-19 | 8.570 | 8.700 | 8.550 | 8.580 | 8.580 | 1,188,085 |
| 2021-10-18 | 8.600 | 8.770 | 8.570 | 8.700 | 8.700 | 778,026 |
| 2021-10-15 | 8.660 | 8.780 | 8.610 | 8.610 | 8.610 | 1,487,150 |
| 2021-10-14 | 8.670 | 8.800 | 8.590 | 8.740 | 8.740 | 1,352,517 |
← NewerPage 21 of 21 · 1,219 trading days
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.