Sino Medical Sciences Technology In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.000	13.600	12.890	12.920	12.920	26,380,573
2025-07-24	12.590	12.830	12.350	12.500	12.500	14,397,543
2025-07-23	12.300	12.760	12.120	12.550	12.550	17,222,857
2025-07-22	13.600	13.620	12.230	12.380	12.380	28,624,914
2025-07-21	12.160	13.300	12.160	12.880	12.880	33,895,057
2025-07-18	11.290	12.150	11.050	12.120	12.120	25,260,216
2025-07-17	11.290	11.390	11.230	11.250	11.250	6,777,854
2025-07-16	11.010	11.350	11.000	11.290	11.290	8,239,459
2025-07-15	10.890	11.330	10.870	11.100	11.100	9,353,837
2025-07-14	10.770	10.910	10.770	10.890	10.890	4,549,332
2025-07-11	10.770	10.900	10.700	10.860	10.860	5,760,362
2025-07-10	10.900	10.940	10.670	10.830	10.830	7,846,534
2025-07-09	10.940	11.070	10.830	10.900	10.900	5,305,051
2025-07-08	10.890	11.020	10.800	10.960	10.960	6,230,168
2025-07-07	11.120	11.280	10.810	10.920	10.920	8,703,931
2025-07-04	11.200	11.370	11.100	11.100	11.100	8,154,025
2025-07-03	11.160	11.250	11.050	11.130	11.130	4,281,232
2025-07-02	11.350	11.350	11.020	11.080	11.080	4,385,427
2025-07-01	11.220	11.330	11.080	11.230	11.230	6,021,718
2025-06-30	10.650	11.370	10.650	11.220	11.220	9,470,569
2025-06-27	10.750	10.890	10.660	10.710	10.710	3,822,835
2025-06-26	10.890	10.910	10.650	10.690	10.690	7,918,501
2025-06-25	10.800	10.940	10.670	10.880	10.880	6,205,688
2025-06-24	10.770	10.810	10.700	10.790	10.790	4,704,346
2025-06-23	10.650	10.940	10.560	10.740	10.740	6,529,540
2025-06-20	10.570	10.750	10.440	10.650	10.650	5,824,207
2025-06-19	10.800	10.910	10.420	10.530	10.530	11,055,261
2025-06-18	10.890	10.950	10.700	10.850	10.850	6,122,942
2025-06-17	10.980	11.290	10.860	10.960	10.960	9,295,906
2025-06-16	10.750	11.050	10.660	10.830	10.830	6,577,814
2025-06-13	11.120	11.220	10.750	10.770	10.770	10,300,334
2025-06-12	11.360	11.660	11.000	11.150	11.150	15,379,806
2025-06-11	11.470	11.620	11.250	11.420	11.420	7,842,792
2025-06-10	11.750	11.770	11.350	11.470	11.470	9,215,696
2025-06-09	11.440	11.900	11.380	11.710	11.710	14,011,261
2025-06-06	11.440	11.550	11.180	11.370	11.370	10,885,100
2025-06-05	11.750	11.790	11.360	11.500	11.500	13,961,530
2025-06-04	11.720	11.870	11.610	11.820	11.820	9,406,494
2025-06-03	10.970	11.940	10.860	11.700	11.700	21,110,394
2025-05-30	11.070	11.410	10.940	11.050	11.050	11,978,190
2025-05-29	11.150	11.200	10.740	11.060	11.060	10,819,605
2025-05-28	10.830	11.260	10.810	10.960	10.960	18,838,360
2025-05-27	9.860	10.800	9.740	10.700	10.700	23,247,887
2025-05-26	9.900	9.900	9.710	9.870	9.870	3,453,367
2025-05-23	9.840	10.000	9.830	9.860	9.860	5,661,505
2025-05-22	9.990	10.150	9.820	9.860	9.860	4,658,177
2025-05-21	9.980	10.160	9.790	9.940	9.940	5,419,435
2025-05-20	9.880	10.060	9.790	9.930	9.930	5,953,050
2025-05-19	9.980	9.980	9.710	9.830	9.830	4,188,350
2025-05-16	9.730	10.110	9.620	9.910	9.910	9,441,115
2025-05-15	9.730	9.800	9.580	9.660	9.660	3,723,989
2025-05-14	9.800	9.860	9.680	9.750	9.750	4,085,449
2025-05-13	9.820	10.060	9.770	9.850	9.850	8,012,785
2025-05-12	9.850	9.990	9.680	9.770	9.770	4,519,618
2025-05-09	9.850	9.870	9.650	9.790	9.790	3,555,430
2025-05-08	9.710	9.930	9.680	9.850	9.850	3,636,102
2025-05-07	10.000	10.100	9.700	9.750	9.750	5,752,634
2025-05-06	9.650	9.940	9.650	9.890	9.890	6,093,481
2025-04-30	9.800	9.870	9.690	9.700	9.700	4,435,599
2025-04-29	9.670	10.010	9.630	9.730	9.730	6,006,133

← NewerPage 6 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.