Sino Medical Sciences Technology In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.100	21.630	20.870	21.190	21.190	10,979,490
2026-04-23	22.000	22.080	20.950	21.090	21.090	12,686,341
2026-04-22	21.150	22.050	21.070	21.980	21.980	14,330,610
2026-04-21	21.430	21.450	20.840	21.200	21.200	9,693,750
2026-04-20	21.280	21.870	21.250	21.480	21.480	7,791,681
2026-04-17	21.900	22.370	21.430	21.440	21.440	11,872,826
2026-04-16	21.890	21.910	21.560	21.740	21.740	8,720,231
2026-04-15	22.400	22.500	21.790	22.040	22.040	12,740,308
2026-04-14	22.240	22.290	21.690	21.930	21.930	9,148,941
2026-04-13	21.870	22.230	21.630	22.050	22.050	10,113,339
2026-04-10	21.520	22.430	21.410	21.910	21.910	14,334,135
2026-04-09	21.410	21.800	21.210	21.310	21.310	8,627,556
2026-04-08	21.210	21.780	21.120	21.650	21.650	11,748,627
2026-04-07	21.080	21.370	20.500	20.800	20.800	9,763,296
2026-04-03	21.800	22.000	21.030	21.080	21.080	14,142,140
2026-04-02	21.570	22.850	21.450	22.280	22.280	22,896,576
2026-04-01	20.280	21.930	20.200	21.850	21.850	22,788,032
2026-03-31	19.850	21.190	19.850	20.340	20.340	15,448,777
2026-03-30	20.040	20.240	19.690	19.860	19.860	7,023,998
2026-03-27	19.400	20.490	19.260	20.300	20.300	8,648,017
2026-03-26	20.130	20.350	19.600	19.730	19.730	7,724,648
2026-03-25	20.230	20.630	20.140	20.240	20.240	7,201,422
2026-03-24	19.540	20.160	19.450	20.140	20.140	10,071,742
2026-03-23	20.000	20.190	19.010	19.120	19.120	10,307,766
2026-03-20	21.120	21.300	20.310	20.320	20.320	6,831,897
2026-03-19	21.400	21.580	20.980	21.050	21.050	6,175,660
2026-03-18	21.470	21.680	21.250	21.660	21.660	6,211,534
2026-03-17	21.720	22.300	21.480	21.530	21.530	9,708,653
2026-03-16	21.370	21.690	21.270	21.680	21.680	6,805,188
2026-03-13	21.900	21.900	21.190	21.380	21.380	8,845,484
2026-03-12	21.600	22.000	21.510	21.780	21.780	6,952,381
2026-03-11	22.000	22.220	21.650	21.700	21.700	7,179,939
2026-03-10	21.500	22.150	21.460	21.830	21.830	7,486,264
2026-03-09	21.300	21.650	21.020	21.430	21.430	7,766,787
2026-03-06	20.570	22.330	20.490	21.760	21.760	15,424,254
2026-03-05	20.680	21.000	20.460	20.570	20.570	6,747,702
2026-03-04	20.300	20.760	20.010	20.410	20.410	7,708,035
2026-03-03	21.430	21.730	20.430	20.450	20.450	12,639,278
2026-03-02	21.990	21.990	21.270	21.600	21.600	13,007,644
2026-02-27	22.660	22.800	22.250	22.320	22.320	11,992,003
2026-02-26	23.780	23.930	22.770	22.880	22.880	13,098,854
2026-02-25	22.550	23.040	22.520	22.650	22.650	8,874,765
2026-02-24	22.500	22.600	22.060	22.210	22.210	8,011,422
2026-02-13	22.410	22.730	22.220	22.270	22.270	7,222,817
2026-02-12	22.420	22.580	22.190	22.210	22.210	8,179,316
2026-02-11	22.310	23.150	22.310	22.420	22.420	8,224,962
2026-02-10	22.790	22.880	22.400	22.470	22.470	7,697,430
2026-02-09	22.590	23.110	22.570	22.820	22.820	7,776,833
2026-02-06	22.400	23.250	22.350	22.510	22.510	10,359,888
2026-02-05	23.100	23.680	22.510	22.580	22.580	12,961,480
2026-02-04	23.680	23.720	22.300	22.700	22.700	17,061,249
2026-02-03	24.200	24.600	23.220	23.590	23.590	16,104,041
2026-02-02	24.750	25.660	23.560	24.140	24.140	21,630,119
2026-01-30	24.190	24.750	23.050	24.330	24.330	15,588,507
2026-01-29	24.200	24.700	23.810	24.100	24.100	14,389,514
2026-01-28	25.190	25.200	24.250	24.620	24.620	15,327,988
2026-01-27	25.890	26.070	24.550	25.280	25.280	21,324,264
2026-01-26	24.000	26.260	24.000	25.540	25.540	36,716,720
2026-01-23	24.050	24.250	23.750	23.890	23.890	15,446,337
2026-01-22	24.050	24.290	23.630	24.040	24.040	14,594,473

← NewerPage 3 of 21 · 1,219 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.