Sino Medical Sciences Technology In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.100 | 10.220 | 9.600 | 9.750 | 9.750 | 14,182,629 |
| 2024-10-29 | 10.820 | 10.960 | 10.220 | 10.260 | 10.260 | 12,899,806 |
| 2024-10-28 | 10.790 | 10.880 | 10.660 | 10.870 | 10.870 | 8,698,192 |
| 2024-10-25 | 10.890 | 10.930 | 10.510 | 10.720 | 10.720 | 10,655,984 |
| 2024-10-24 | 10.600 | 11.050 | 10.460 | 10.830 | 10.830 | 11,743,639 |
| 2024-10-23 | 10.800 | 10.940 | 10.460 | 10.590 | 10.590 | 11,531,579 |
| 2024-10-22 | 10.720 | 11.130 | 10.470 | 10.830 | 10.830 | 12,658,309 |
| 2024-10-21 | 10.480 | 10.880 | 10.350 | 10.700 | 10.700 | 12,001,154 |
| 2024-10-18 | 10.090 | 10.660 | 10.060 | 10.440 | 10.440 | 9,983,505 |
| 2024-10-17 | 10.170 | 10.370 | 10.070 | 10.090 | 10.090 | 5,077,300 |
| 2024-10-16 | 10.300 | 10.320 | 10.040 | 10.110 | 10.110 | 5,890,573 |
| 2024-10-15 | 10.620 | 10.750 | 10.260 | 10.280 | 10.280 | 7,226,148 |
| 2024-10-14 | 10.050 | 10.700 | 10.010 | 10.620 | 10.620 | 10,330,464 |
| 2024-10-11 | 10.630 | 10.640 | 9.990 | 10.090 | 10.090 | 12,631,812 |
| 2024-10-10 | 10.780 | 11.360 | 10.500 | 10.620 | 10.620 | 12,201,299 |
| 2024-10-09 | 11.240 | 11.660 | 10.420 | 10.460 | 10.460 | 16,713,929 |
| 2024-10-08 | 13.080 | 13.080 | 10.950 | 11.800 | 11.800 | 23,864,427 |
| 2024-09-30 | 10.400 | 11.350 | 10.070 | 10.900 | 10.900 | 21,252,435 |
| 2024-09-27 | 9.600 | 10.170 | 9.600 | 10.020 | 10.020 | 5,063,191 |
| 2024-09-26 | 9.360 | 9.580 | 9.060 | 9.570 | 9.570 | 7,629,664 |
| 2024-09-25 | 9.270 | 9.750 | 9.200 | 9.350 | 9.350 | 8,457,017 |
| 2024-09-24 | 8.790 | 9.250 | 8.620 | 9.140 | 9.140 | 6,620,105 |
| 2024-09-23 | 8.850 | 8.940 | 8.680 | 8.690 | 8.690 | 3,676,163 |
| 2024-09-20 | 8.900 | 8.930 | 8.700 | 8.800 | 8.800 | 3,601,370 |
| 2024-09-19 | 8.930 | 9.120 | 8.830 | 8.920 | 8.920 | 4,001,484 |
| 2024-09-18 | 9.150 | 9.200 | 8.730 | 8.850 | 8.850 | 5,347,319 |
| 2024-09-13 | 9.170 | 9.300 | 9.060 | 9.090 | 9.090 | 4,065,174 |
| 2024-09-12 | 9.250 | 9.380 | 9.060 | 9.120 | 9.120 | 3,270,883 |
| 2024-09-11 | 9.140 | 9.380 | 9.100 | 9.270 | 9.270 | 5,123,629 |
| 2024-09-10 | 8.800 | 9.180 | 8.800 | 9.120 | 9.120 | 4,766,299 |
| 2024-09-09 | 8.810 | 8.990 | 8.760 | 8.910 | 8.910 | 5,832,438 |
| 2024-09-06 | 9.510 | 9.510 | 8.870 | 8.910 | 8.910 | 7,549,556 |
| 2024-09-05 | 9.200 | 9.460 | 9.050 | 9.260 | 9.260 | 8,455,026 |
| 2024-09-04 | 8.730 | 9.270 | 8.660 | 9.120 | 9.120 | 10,040,912 |
| 2024-09-03 | 8.570 | 8.950 | 8.450 | 8.740 | 8.740 | 6,470,381 |
| 2024-09-02 | 8.640 | 8.890 | 8.460 | 8.620 | 8.620 | 9,444,222 |
| 2024-08-30 | 7.970 | 8.790 | 7.970 | 8.550 | 8.550 | 9,566,927 |
| 2024-08-29 | 7.600 | 8.090 | 7.540 | 7.990 | 7.990 | 7,534,922 |
| 2024-08-28 | 7.520 | 7.840 | 7.350 | 7.600 | 7.600 | 4,370,431 |
| 2024-08-27 | 7.390 | 7.610 | 7.390 | 7.480 | 7.480 | 3,460,444 |
| 2024-08-26 | 7.350 | 7.600 | 7.320 | 7.430 | 7.430 | 3,521,756 |
| 2024-08-23 | 7.430 | 7.470 | 7.270 | 7.310 | 7.310 | 3,322,266 |
| 2024-08-22 | 7.410 | 7.710 | 7.390 | 7.430 | 7.430 | 3,761,489 |
| 2024-08-21 | 7.620 | 7.650 | 7.340 | 7.390 | 7.390 | 4,121,676 |
| 2024-08-20 | 7.950 | 7.990 | 7.520 | 7.580 | 7.580 | 5,813,346 |
| 2024-08-19 | 8.000 | 8.080 | 7.810 | 7.940 | 7.940 | 4,624,880 |
| 2024-08-16 | 7.800 | 8.110 | 7.760 | 8.050 | 8.050 | 5,391,981 |
| 2024-08-15 | 7.800 | 7.920 | 7.700 | 7.760 | 7.760 | 3,049,602 |
| 2024-08-14 | 7.790 | 7.890 | 7.720 | 7.800 | 7.800 | 2,309,180 |
| 2024-08-13 | 7.920 | 7.970 | 7.670 | 7.780 | 7.780 | 3,332,136 |
| 2024-08-12 | 7.770 | 8.150 | 7.740 | 7.950 | 7.950 | 4,707,029 |
| 2024-08-09 | 7.850 | 7.990 | 7.790 | 7.800 | 7.800 | 3,236,665 |
| 2024-08-08 | 7.840 | 7.950 | 7.650 | 7.800 | 7.800 | 5,484,386 |
| 2024-08-07 | 8.050 | 8.130 | 7.860 | 7.880 | 7.880 | 4,771,444 |
| 2024-08-06 | 7.980 | 8.150 | 7.880 | 7.990 | 7.990 | 5,305,603 |
| 2024-08-05 | 8.160 | 8.440 | 7.830 | 7.900 | 7.900 | 7,419,690 |
| 2024-08-02 | 8.250 | 8.510 | 8.160 | 8.180 | 8.180 | 5,149,652 |
| 2024-08-01 | 8.490 | 8.580 | 8.200 | 8.260 | 8.260 | 6,627,640 |
| 2024-07-31 | 8.000 | 8.650 | 7.900 | 8.540 | 8.540 | 7,204,974 |
| 2024-07-30 | 7.990 | 8.230 | 7.850 | 7.950 | 7.950 | 5,608,188 |
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.