Sino Medical Sciences Technology In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.740	13.830	13.250	13.280	13.280	5,837,774
2026-10-21	13.880	14.230	13.650	13.740	13.740	5,267,671
2026-10-20	13.530	13.980	13.410	13.840	13.840	6,329,165
2026-10-19	13.500	13.740	13.300	13.530	13.530	5,698,140
2026-10-16	13.800	14.150	13.400	13.520	13.520	6,938,603
2026-10-15	13.710	14.210	13.560	13.560	13.560	7,716,963
2026-10-14	14.390	14.500	14.060	14.100	14.100	5,255,376
2026-10-13	14.900	14.950	14.140	14.490	14.490	9,779,973
2026-10-12	15.910	16.010	15.010	15.020	15.020	10,302,127
2026-10-09	15.480	16.000	15.010	15.940	15.940	11,495,098
2026-10-08	14.860	16.290	14.860	15.440	15.440	18,216,597
2026-09-30	14.760	15.070	14.740	14.870	14.870	5,955,327
2026-09-29	14.720	15.120	14.600	14.650	14.650	5,234,084
2026-09-28	15.250	15.400	14.720	14.780	14.780	6,446,074
2026-09-24	15.670	15.830	15.180	15.200	15.200	6,014,284
2026-09-23	16.090	16.130	15.730	15.760	15.760	6,950,434
2026-09-22	15.940	16.390	15.820	16.080	16.080	10,502,781
2026-09-21	15.750	16.090	15.640	15.940	15.940	9,237,638
2026-09-18	15.750	16.040	15.550	15.630	15.630	8,697,133
2026-09-17	15.230	15.880	15.230	15.610	15.610	7,394,706
2026-09-16	15.290	15.410	15.150	15.360	15.360	4,077,771
2026-09-15	15.430	15.650	15.280	15.290	15.290	5,016,193
2026-09-14	15.250	15.500	15.020	15.400	15.400	5,713,046
2026-09-11	15.670	15.760	15.160	15.320	15.320	7,417,855
2026-09-10	16.000	16.030	15.740	15.750	15.750	4,227,788
2026-09-09	16.200	16.210	16.000	16.070	16.070	5,032,627
2026-09-08	16.160	16.320	16.000	16.160	16.160	7,261,689
2026-09-07	16.530	16.650	16.160	16.210	16.210	7,772,990
2026-09-04	16.300	16.970	16.290	16.500	16.500	13,109,615
2026-09-03	16.240	16.380	16.090	16.250	16.250	5,602,191
2026-09-02	16.410	16.580	16.220	16.240	16.240	6,003,874
2026-09-01	16.610	16.710	16.350	16.400	16.400	7,660,317
2026-08-31	16.800	16.830	16.530	16.710	16.710	7,893,991
2026-08-28	17.040	17.250	16.750	16.800	16.800	9,074,064
2026-08-27	17.600	17.600	17.040	17.130	17.130	12,528,480
2026-08-26	17.470	17.770	17.260	17.620	17.620	8,191,229
2026-08-25	17.220	17.620	17.010	17.500	17.500	7,301,305
2026-08-24	18.250	18.550	17.350	17.630	17.630	12,046,500
2026-08-21	18.590	18.640	18.120	18.480	18.480	9,628,989
2026-08-20	18.200	19.160	18.040	18.580	18.580	18,305,774
2026-08-19	18.670	18.810	17.700	17.710	17.710	12,539,912
2026-08-18	19.210	19.270	18.720	18.820	18.820	9,232,634
2026-08-17	19.100	19.320	18.400	19.210	19.210	14,844,182
2026-08-14	18.390	19.400	18.210	19.160	19.160	20,067,323
2026-08-13	18.100	18.990	18.050	18.450	18.450	17,904,476
2026-08-12	17.910	18.820	17.900	18.320	18.320	14,509,025
2026-08-11	18.740	19.060	18.100	18.120	18.120	19,761,829
2026-08-10	19.060	19.970	18.080	18.660	18.660	30,197,561
2026-08-07	17.340	17.520	17.150	17.500	17.500	10,037,981
2026-08-06	17.560	17.740	17.250	17.470	17.470	9,363,227
2026-08-05	16.710	17.940	16.710	17.560	17.560	13,060,775
2026-08-04	16.330	17.050	16.330	16.850	16.850	11,364,612
2026-08-03	15.720	16.300	15.530	16.300	16.300	11,428,889
2026-07-31	15.620	15.960	15.570	15.720	15.720	8,628,960
2026-07-30	15.790	16.030	15.260	15.360	15.360	8,899,171
2026-07-29	15.980	15.990	15.450	15.800	15.800	9,299,433
2026-07-28	15.800	16.560	15.660	15.790	15.790	12,712,679
2026-07-27	15.600	16.120	15.250	15.870	15.870	14,108,391
2026-07-24	15.410	15.710	15.130	15.180	15.180	7,461,015
2026-07-23	15.600	15.770	15.280	15.690	15.690	8,265,274

Page 1 of 21 · 1,218 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.