Sino Medical Sciences Technology In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.940	24.800	22.760	24.000	24.000	27,753,232
2026-01-20	22.700	23.210	22.300	22.870	22.870	17,579,799
2026-01-19	24.000	24.000	22.700	22.710	22.710	21,456,327
2026-01-16	23.520	24.050	23.210	23.770	23.770	19,521,616
2026-01-15	23.810	24.100	22.950	23.480	23.480	25,361,038
2026-01-14	23.380	25.030	23.170	24.200	24.200	42,589,742
2026-01-13	23.740	24.600	23.100	23.590	23.590	40,989,868
2026-01-12	22.780	24.280	22.500	23.690	23.690	40,529,066
2026-01-09	22.220	22.850	22.100	22.680	22.680	29,816,741
2026-01-08	21.890	23.220	21.890	22.620	22.620	41,677,840
2026-01-07	22.800	22.950	21.800	21.890	21.890	36,038,410
2026-01-06	24.000	25.250	22.380	22.600	22.600	66,428,873
2026-01-05	19.750	23.090	19.750	23.090	23.090	61,919,159
2025-12-31	19.250	19.400	18.710	19.240	19.240	17,557,785
2025-12-30	20.110	20.190	19.250	19.280	19.280	22,709,378
2025-12-29	20.740	21.250	20.170	20.300	20.300	32,740,597
2025-12-26	20.010	21.270	19.520	20.890	20.890	57,203,362
2025-12-25	17.780	21.340	17.700	20.430	20.430	60,975,407
2025-12-24	17.750	17.990	17.650	17.780	17.780	8,117,537
2025-12-23	18.080	18.080	17.690	17.770	17.770	6,697,898
2025-12-22	18.300	18.350	17.920	18.010	18.010	8,019,794
2025-12-19	17.520	18.400	17.490	18.120	18.120	13,932,415
2025-12-18	17.560	18.020	17.490	17.500	17.500	7,831,844
2025-12-17	17.500	17.640	17.120	17.590	17.590	7,970,248
2025-12-16	17.450	17.590	17.210	17.300	17.300	8,910,254
2025-12-15	17.700	17.940	17.480	17.510	17.510	8,441,372
2025-12-12	17.800	18.050	17.680	17.890	17.890	8,339,392
2025-12-11	18.200	18.230	17.900	17.900	17.900	6,880,004
2025-12-10	18.120	18.280	17.910	18.190	18.190	5,697,788
2025-12-09	18.410	18.570	18.080	18.130	18.130	6,687,312
2025-12-08	18.030	18.580	18.030	18.420	18.420	9,249,924
2025-12-05	17.700	18.160	17.460	18.040	18.040	9,166,905
2025-12-04	17.740	17.990	17.610	17.840	17.840	7,913,665
2025-12-03	18.550	18.550	17.650	17.850	17.850	13,211,818
2025-12-02	19.020	19.020	18.370	18.430	18.430	8,286,659
2025-12-01	19.030	19.140	18.740	18.810	18.810	7,673,326
2025-11-28	18.700	18.980	18.610	18.960	18.960	7,472,079
2025-11-27	18.830	19.040	18.600	18.700	18.700	7,757,608
2025-11-26	18.790	19.250	18.720	18.800	18.800	10,694,411
2025-11-25	18.600	19.090	18.360	18.790	18.790	11,284,416
2025-11-24	18.010	18.580	17.950	18.470	18.470	11,067,426
2025-11-21	18.600	18.740	17.940	17.950	17.950	12,760,155
2025-11-20	18.790	19.020	18.680	18.750	18.750	8,424,831
2025-11-19	18.880	19.070	18.580	18.730	18.730	9,290,421
2025-11-18	19.160	19.360	18.780	18.900	18.900	11,212,724
2025-11-17	19.390	19.520	19.130	19.210	19.210	10,066,416
2025-11-14	19.350	19.860	19.240	19.490	19.490	13,890,526
2025-11-13	19.370	19.660	19.160	19.390	19.390	11,752,769
2025-11-12	19.780	19.850	19.250	19.330	19.330	13,166,011
2025-11-11	19.500	19.790	19.280	19.700	19.700	15,965,288
2025-11-10	19.700	20.060	19.210	19.520	19.520	16,948,311
2025-11-07	20.300	20.460	19.720	19.740	19.740	18,140,377
2025-11-06	20.310	20.550	20.150	20.370	20.370	15,136,000
2025-11-05	20.660	20.860	20.220	20.500	20.500	16,252,212
2025-11-04	21.500	21.500	20.540	20.720	20.720	19,084,377
2025-11-03	21.310	21.550	20.780	21.420	21.420	26,333,660
2025-10-31	20.450	21.200	20.310	21.000	21.000	34,817,705
2025-10-30	20.500	20.850	20.160	20.450	20.450	42,577,753
2025-10-29	21.000	21.250	20.150	20.510	20.510	77,450,451
2025-10-28	27.550	27.650	25.130	25.190	25.190	41,527,842

← NewerPage 4 of 5 · 243 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.