Sino Medical Sciences Technology In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.580 | 10.150 | 9.580 | 9.700 | 9.700 | 11,473,243 |
| 2025-04-25 | 9.510 | 9.510 | 9.320 | 9.410 | 9.410 | 4,377,119 |
| 2025-04-24 | 9.480 | 9.610 | 9.350 | 9.480 | 9.480 | 4,383,655 |
| 2025-04-23 | 9.660 | 9.760 | 9.380 | 9.470 | 9.470 | 5,579,813 |
| 2025-04-22 | 9.330 | 9.730 | 9.320 | 9.690 | 9.690 | 7,910,465 |
| 2025-04-21 | 9.100 | 9.650 | 9.010 | 9.410 | 9.410 | 8,864,444 |
| 2025-04-18 | 9.070 | 9.170 | 8.990 | 9.090 | 9.090 | 3,112,737 |
| 2025-04-17 | 8.990 | 9.170 | 8.920 | 9.070 | 9.070 | 2,448,587 |
| 2025-04-16 | 9.330 | 9.330 | 8.890 | 9.070 | 9.070 | 6,382,170 |
| 2025-04-15 | 9.460 | 9.460 | 9.210 | 9.390 | 9.390 | 4,206,291 |
| 2025-04-14 | 9.360 | 9.540 | 9.330 | 9.350 | 9.350 | 7,687,130 |
| 2025-04-11 | 9.080 | 9.340 | 9.010 | 9.230 | 9.230 | 6,200,523 |
| 2025-04-10 | 9.230 | 9.360 | 9.120 | 9.210 | 9.210 | 10,278,173 |
| 2025-04-09 | 8.720 | 9.150 | 8.200 | 9.060 | 9.060 | 13,891,592 |
| 2025-04-08 | 8.970 | 9.390 | 8.770 | 8.920 | 8.920 | 13,314,119 |
| 2025-04-07 | 9.950 | 10.300 | 8.650 | 8.920 | 8.920 | 18,365,151 |
| 2025-04-03 | 10.900 | 11.170 | 10.650 | 10.790 | 10.790 | 8,958,334 |
| 2025-04-02 | 11.080 | 11.220 | 10.910 | 10.970 | 10.970 | 7,666,696 |
| 2025-04-01 | 10.690 | 11.260 | 10.600 | 11.080 | 11.080 | 15,257,267 |
| 2025-03-31 | 10.900 | 10.910 | 10.450 | 10.660 | 10.660 | 8,103,653 |
| 2025-03-28 | 10.860 | 11.080 | 10.740 | 10.880 | 10.880 | 9,624,418 |
| 2025-03-27 | 10.680 | 10.900 | 10.420 | 10.830 | 10.830 | 6,439,046 |
| 2025-03-26 | 10.800 | 10.990 | 10.680 | 10.740 | 10.740 | 6,419,142 |
| 2025-03-25 | 10.490 | 11.030 | 10.410 | 10.860 | 10.860 | 12,903,272 |
| 2025-03-24 | 10.830 | 11.080 | 10.350 | 10.500 | 10.500 | 10,737,821 |
| 2025-03-21 | 10.900 | 10.980 | 10.580 | 10.890 | 10.890 | 10,303,159 |
| 2025-03-20 | 10.680 | 11.150 | 10.570 | 10.880 | 10.880 | 14,145,029 |
| 2025-03-19 | 10.300 | 11.560 | 10.250 | 10.710 | 10.710 | 26,928,417 |
| 2025-03-18 | 10.310 | 10.340 | 10.200 | 10.300 | 10.300 | 5,514,931 |
| 2025-03-17 | 10.260 | 10.350 | 10.110 | 10.230 | 10.230 | 5,009,485 |
| 2025-03-14 | 10.000 | 10.320 | 9.860 | 10.250 | 10.250 | 8,096,766 |
| 2025-03-13 | 10.350 | 10.350 | 9.880 | 9.990 | 9.990 | 8,750,881 |
| 2025-03-12 | 10.420 | 10.440 | 10.260 | 10.310 | 10.310 | 5,366,010 |
| 2025-03-11 | 10.350 | 10.470 | 10.260 | 10.410 | 10.410 | 4,979,156 |
| 2025-03-10 | 10.600 | 10.830 | 10.420 | 10.480 | 10.480 | 7,539,662 |
| 2025-03-07 | 10.570 | 10.670 | 10.300 | 10.350 | 10.350 | 6,736,270 |
| 2025-03-06 | 10.530 | 10.740 | 10.400 | 10.660 | 10.660 | 7,949,624 |
| 2025-03-05 | 10.610 | 10.610 | 10.250 | 10.380 | 10.380 | 5,182,784 |
| 2025-03-04 | 10.410 | 10.620 | 10.300 | 10.610 | 10.610 | 5,652,094 |
| 2025-03-03 | 10.220 | 10.680 | 10.160 | 10.370 | 10.370 | 7,126,247 |
| 2025-02-28 | 10.590 | 10.750 | 10.170 | 10.220 | 10.220 | 10,449,282 |
| 2025-02-27 | 10.540 | 11.090 | 10.400 | 10.620 | 10.620 | 18,359,874 |
| 2025-02-26 | 10.460 | 10.480 | 10.260 | 10.370 | 10.370 | 8,533,229 |
| 2025-02-25 | 10.450 | 10.580 | 10.360 | 10.410 | 10.410 | 7,196,785 |
| 2025-02-24 | 10.920 | 10.920 | 10.430 | 10.580 | 10.580 | 12,209,730 |
| 2025-02-21 | 11.200 | 11.220 | 10.850 | 10.880 | 10.880 | 10,608,345 |
| 2025-02-20 | 10.860 | 11.240 | 10.850 | 11.000 | 11.000 | 7,235,025 |
| 2025-02-19 | 10.780 | 10.970 | 10.730 | 10.900 | 10.900 | 5,736,401 |
| 2025-02-18 | 11.180 | 11.350 | 10.730 | 10.790 | 10.790 | 12,900,275 |
| 2025-02-17 | 11.460 | 11.520 | 11.080 | 11.290 | 11.290 | 11,654,841 |
| 2025-02-14 | 10.530 | 11.520 | 10.530 | 11.370 | 11.370 | 26,686,150 |
| 2025-02-13 | 10.900 | 10.940 | 10.560 | 10.580 | 10.580 | 6,500,485 |
| 2025-02-12 | 10.790 | 10.980 | 10.710 | 10.880 | 10.880 | 7,848,874 |
| 2025-02-11 | 10.700 | 10.870 | 10.570 | 10.790 | 10.790 | 9,585,407 |
| 2025-02-10 | 10.210 | 10.990 | 10.190 | 10.700 | 10.700 | 15,401,244 |
| 2025-02-07 | 9.790 | 10.250 | 9.760 | 10.140 | 10.140 | 7,092,930 |
| 2025-02-06 | 9.830 | 9.830 | 9.650 | 9.790 | 9.790 | 4,092,664 |
| 2025-02-05 | 9.930 | 9.960 | 9.730 | 9.780 | 9.780 | 3,091,460 |
| 2025-01-27 | 9.580 | 10.080 | 9.530 | 9.810 | 9.810 | 6,439,956 |
| 2025-01-24 | 9.400 | 9.560 | 9.250 | 9.500 | 9.500 | 3,216,559 |
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.