Sino Medical Sciences Technology In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.990	28.820	27.750	27.800	27.800	18,948,283
2025-10-24	28.830	28.990	27.600	28.000	28.000	26,374,708
2025-10-23	27.770	29.600	27.380	29.390	29.390	29,084,603
2025-10-22	28.520	28.800	27.390	28.060	28.060	16,202,152
2025-10-21	27.830	28.780	27.790	28.450	28.450	15,210,401
2025-10-20	28.540	29.130	27.470	27.830	27.830	18,914,931
2025-10-17	30.200	30.280	28.110	28.190	28.190	27,699,759
2025-10-16	29.500	31.450	29.220	30.300	30.300	38,312,400
2025-10-15	28.650	30.580	27.960	30.260	30.260	44,793,914
2025-10-14	28.100	30.800	27.880	28.760	28.760	49,955,775
2025-10-13	26.150	28.150	26.080	27.850	27.850	20,080,903
2025-10-10	28.000	28.330	27.500	27.660	27.660	15,936,244
2025-10-09	28.300	28.430	27.900	28.100	28.100	17,706,317
2025-09-30	27.830	28.400	27.430	28.310	28.310	22,070,515
2025-09-29	26.320	28.280	26.320	27.830	27.830	29,124,041
2025-09-26	27.550	27.880	26.510	26.550	26.550	25,623,812
2025-09-25	28.000	29.160	27.850	28.000	28.000	26,342,512
2025-09-24	27.560	28.150	27.340	28.080	28.080	18,905,920
2025-09-23	28.030	28.920	26.890	27.480	27.480	28,860,827
2025-09-22	28.560	29.000	28.200	28.710	28.710	17,419,896
2025-09-19	29.050	29.280	28.020	28.300	28.300	30,125,952
2025-09-18	29.800	30.850	28.880	29.300	29.300	34,546,656
2025-09-17	30.610	30.760	29.800	29.850	29.850	24,325,482
2025-09-16	31.000	31.460	30.250	30.380	30.380	27,448,320
2025-09-15	30.990	31.640	30.090	30.450	30.450	34,511,539
2025-09-12	31.000	32.160	30.100	31.410	31.410	48,069,780
2025-09-11	29.520	30.950	28.360	30.700	30.700	39,193,860
2025-09-10	29.880	31.090	29.680	30.400	30.400	35,863,508
2025-09-09	33.100	33.680	29.610	30.020	30.020	62,416,193
2025-09-08	34.000	36.550	32.500	32.500	32.500	60,060,828
2025-09-05	35.900	36.720	30.310	34.180	34.180	73,668,105
2025-09-04	36.280	39.540	34.670	36.850	36.850	81,668,529
2025-09-03	31.780	37.400	31.330	36.280	36.280	75,012,601
2025-09-02	35.800	37.000	31.310	32.200	32.200	67,491,942
2025-09-01	32.600	34.750	31.840	34.040	34.040	58,954,601
2025-08-29	32.000	33.990	30.530	33.190	33.190	60,997,928
2025-08-28	29.900	31.870	29.560	31.870	31.870	51,610,046
2025-08-27	31.720	32.200	30.220	30.230	30.230	50,213,274
2025-08-26	33.000	34.770	31.790	31.800	31.800	54,281,553
2025-08-25	32.000	35.000	32.000	33.380	33.380	68,535,462
2025-08-22	33.500	34.560	32.410	32.700	32.700	60,508,674
2025-08-21	37.800	37.950	32.700	34.220	34.220	79,076,174
2025-08-20	39.880	41.850	36.960	37.280	37.280	68,915,129
2025-08-19	42.520	47.000	39.010	40.420	40.420	81,171,553
2025-08-18	36.300	41.480	36.300	41.480	41.480	63,557,324
2025-08-15	31.200	35.600	29.800	34.570	34.570	71,559,198
2025-08-14	28.490	30.940	27.330	30.400	30.400	77,182,058
2025-08-13	26.800	30.130	25.910	29.500	29.500	125,360,760
2025-08-12	26.190	28.620	24.500	25.110	25.110	115,436,284
2025-08-11	22.680	24.530	22.010	24.530	24.530	91,167,677
2025-08-08	20.440	20.440	20.440	20.440	20.440	6,763,203
2025-08-07	17.030	17.030	17.030	17.030	17.030	8,728,812
2025-08-06	14.700	14.710	14.100	14.190	14.190	11,953,779
2025-08-05	14.560	14.680	14.260	14.560	14.560	14,023,467
2025-08-04	14.650	14.660	13.900	14.630	14.630	19,644,204
2025-08-01	14.000	15.220	13.870	14.650	14.650	27,686,469
2025-07-31	13.710	13.960	13.600	13.730	13.730	14,778,002
2025-07-30	13.960	14.480	13.690	13.780	13.780	20,685,258
2025-07-29	13.510	14.360	13.290	13.940	13.940	24,740,110
2025-07-28	12.870	13.660	12.870	13.450	13.450	21,454,925

← NewerPage 5 of 21 · 1,212 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.