Sino Medical Sciences Technology In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.420 | 9.570 | 9.340 | 9.340 | 9.340 | 4,293,038 |
| 2025-01-22 | 9.340 | 9.430 | 9.100 | 9.380 | 9.380 | 4,074,229 |
| 2025-01-21 | 9.510 | 9.520 | 9.260 | 9.350 | 9.350 | 3,089,952 |
| 2025-01-20 | 9.550 | 9.660 | 9.420 | 9.430 | 9.430 | 3,182,284 |
| 2025-01-17 | 9.360 | 9.560 | 9.220 | 9.520 | 9.520 | 3,521,439 |
| 2025-01-16 | 9.520 | 9.640 | 9.280 | 9.390 | 9.390 | 3,971,450 |
| 2025-01-15 | 9.650 | 9.680 | 9.480 | 9.510 | 9.510 | 2,745,866 |
| 2025-01-14 | 9.290 | 9.650 | 9.270 | 9.640 | 9.640 | 3,773,063 |
| 2025-01-13 | 9.160 | 9.320 | 9.030 | 9.290 | 9.290 | 2,631,135 |
| 2025-01-10 | 9.330 | 9.400 | 9.140 | 9.150 | 9.150 | 2,777,016 |
| 2025-01-09 | 9.190 | 9.430 | 9.170 | 9.300 | 9.300 | 3,285,942 |
| 2025-01-08 | 9.300 | 9.350 | 8.940 | 9.260 | 9.260 | 3,751,475 |
| 2025-01-07 | 8.970 | 9.340 | 8.890 | 9.270 | 9.270 | 4,704,477 |
| 2025-01-06 | 9.210 | 9.310 | 8.880 | 8.970 | 8.970 | 5,568,048 |
| 2025-01-03 | 9.520 | 9.670 | 9.100 | 9.210 | 9.210 | 10,730,718 |
| 2025-01-02 | 9.760 | 9.920 | 9.500 | 9.590 | 9.590 | 5,260,968 |
| 2024-12-31 | 10.080 | 10.080 | 9.710 | 9.760 | 9.760 | 5,006,148 |
| 2024-12-30 | 10.210 | 10.280 | 9.970 | 10.020 | 10.020 | 4,496,849 |
| 2024-12-27 | 10.480 | 10.480 | 10.230 | 10.240 | 10.240 | 3,602,784 |
| 2024-12-26 | 10.370 | 10.500 | 10.260 | 10.450 | 10.450 | 4,311,313 |
| 2024-12-25 | 10.110 | 10.480 | 10.000 | 10.370 | 10.370 | 6,402,062 |
| 2024-12-24 | 10.140 | 10.200 | 9.950 | 10.090 | 10.090 | 4,269,662 |
| 2024-12-23 | 10.460 | 10.540 | 10.000 | 10.080 | 10.080 | 6,553,650 |
| 2024-12-20 | 10.240 | 10.750 | 10.240 | 10.490 | 10.490 | 5,569,500 |
| 2024-12-19 | 10.200 | 10.330 | 10.150 | 10.290 | 10.290 | 5,177,249 |
| 2024-12-18 | 10.400 | 10.540 | 10.150 | 10.290 | 10.290 | 6,169,020 |
| 2024-12-17 | 10.780 | 10.780 | 10.160 | 10.360 | 10.360 | 8,808,336 |
| 2024-12-16 | 10.820 | 10.950 | 10.680 | 10.720 | 10.720 | 5,072,326 |
| 2024-12-13 | 11.000 | 11.120 | 10.810 | 10.820 | 10.820 | 7,339,248 |
| 2024-12-12 | 11.090 | 11.130 | 10.880 | 11.040 | 11.040 | 6,477,967 |
| 2024-12-11 | 11.230 | 11.300 | 10.850 | 11.000 | 11.000 | 11,679,535 |
| 2024-12-10 | 11.500 | 11.580 | 11.200 | 11.210 | 11.210 | 9,136,759 |
| 2024-12-09 | 11.270 | 11.480 | 11.050 | 11.210 | 11.210 | 9,014,407 |
| 2024-12-06 | 11.380 | 11.460 | 11.080 | 11.240 | 11.240 | 10,662,495 |
| 2024-12-05 | 10.800 | 11.500 | 10.690 | 11.340 | 11.340 | 15,763,621 |
| 2024-12-04 | 11.000 | 11.080 | 10.680 | 10.720 | 10.720 | 7,807,374 |
| 2024-12-03 | 11.300 | 11.300 | 10.900 | 10.990 | 10.990 | 8,745,218 |
| 2024-12-02 | 10.960 | 11.350 | 10.860 | 11.200 | 11.200 | 10,167,311 |
| 2024-11-29 | 10.760 | 10.990 | 10.520 | 10.860 | 10.860 | 7,908,131 |
| 2024-11-28 | 10.670 | 10.960 | 10.650 | 10.760 | 10.760 | 7,276,492 |
| 2024-11-27 | 10.520 | 10.700 | 10.230 | 10.690 | 10.690 | 6,693,504 |
| 2024-11-26 | 10.560 | 10.880 | 10.540 | 10.610 | 10.610 | 7,167,943 |
| 2024-11-25 | 10.550 | 10.850 | 10.310 | 10.620 | 10.620 | 9,105,810 |
| 2024-11-22 | 11.300 | 11.340 | 10.430 | 10.460 | 10.460 | 12,620,749 |
| 2024-11-21 | 11.200 | 11.760 | 11.060 | 11.320 | 11.320 | 18,659,404 |
| 2024-11-20 | 10.480 | 11.050 | 10.480 | 10.910 | 10.910 | 17,320,446 |
| 2024-11-19 | 10.030 | 10.410 | 9.980 | 10.360 | 10.360 | 6,226,350 |
| 2024-11-18 | 10.300 | 10.390 | 9.870 | 10.000 | 10.000 | 7,960,936 |
| 2024-11-15 | 10.600 | 10.810 | 10.250 | 10.260 | 10.260 | 12,724,845 |
| 2024-11-14 | 11.250 | 11.400 | 10.520 | 10.700 | 10.700 | 12,337,109 |
| 2024-11-13 | 11.500 | 11.780 | 11.000 | 11.330 | 11.330 | 14,120,966 |
| 2024-11-12 | 11.750 | 12.100 | 11.360 | 11.630 | 11.630 | 20,499,664 |
| 2024-11-11 | 11.400 | 11.660 | 11.020 | 11.600 | 11.600 | 23,157,106 |
| 2024-11-08 | 9.920 | 11.680 | 9.890 | 11.400 | 11.400 | 33,832,811 |
| 2024-11-07 | 9.440 | 9.830 | 9.370 | 9.780 | 9.780 | 9,057,510 |
| 2024-11-06 | 9.710 | 9.740 | 9.320 | 9.440 | 9.440 | 9,509,716 |
| 2024-11-05 | 9.340 | 9.680 | 9.200 | 9.650 | 9.650 | 11,273,931 |
| 2024-11-04 | 9.370 | 9.480 | 9.180 | 9.310 | 9.310 | 7,784,646 |
| 2024-11-01 | 9.620 | 9.740 | 9.220 | 9.250 | 9.250 | 10,349,090 |
| 2024-10-31 | 9.730 | 9.770 | 9.500 | 9.590 | 9.590 | 9,546,933 |
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.