Memsensing Microsystems Suzhou China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 44.710 | 44.870 | 43.290 | 43.810 | 31.204 | 1,262,478 |
| 2024-07-25 | 41.500 | 45.270 | 41.500 | 44.310 | 31.560 | 2,357,761 |
| 2024-07-24 | 42.600 | 44.070 | 41.640 | 42.390 | 30.193 | 1,544,807 |
| 2024-07-23 | 44.440 | 44.820 | 42.180 | 42.190 | 30.050 | 1,707,528 |
| 2024-07-22 | 43.980 | 45.880 | 43.950 | 44.800 | 31.909 | 2,093,688 |
| 2024-07-19 | 42.940 | 45.500 | 42.240 | 44.000 | 31.340 | 2,718,653 |
| 2024-07-18 | 42.750 | 43.960 | 41.610 | 42.710 | 30.421 | 2,297,740 |
| 2024-07-17 | 46.200 | 46.250 | 42.880 | 43.090 | 30.691 | 2,540,451 |
| 2024-07-16 | 41.080 | 46.840 | 40.890 | 46.600 | 33.191 | 3,428,219 |
| 2024-07-15 | 41.850 | 43.650 | 41.380 | 41.510 | 29.566 | 1,239,816 |
| 2024-07-12 | 42.690 | 42.700 | 41.600 | 42.270 | 30.107 | 1,420,899 |
| 2024-07-11 | 43.090 | 43.410 | 42.350 | 43.050 | 30.663 | 1,951,045 |
| 2024-07-10 | 42.600 | 43.140 | 42.000 | 42.250 | 30.093 | 1,620,228 |
| 2024-07-09 | 41.000 | 42.790 | 40.390 | 42.790 | 30.478 | 2,288,547 |
| 2024-07-08 | 41.440 | 42.890 | 40.790 | 41.080 | 29.260 | 1,770,879 |
| 2024-07-05 | 41.400 | 41.400 | 41.400 | 41.400 | 29.488 | 0 |
| 2024-07-04 | 43.430 | 43.500 | 41.110 | 41.400 | 29.488 | 1,700,540 |
| 2024-07-03 | 43.850 | 44.270 | 42.150 | 43.290 | 30.834 | 1,804,815 |
| 2024-07-02 | 44.540 | 44.570 | 42.880 | 43.310 | 30.848 | 1,963,742 |
| 2024-07-01 | 46.970 | 47.230 | 43.300 | 44.490 | 31.689 | 3,107,164 |
| 2024-06-28 | 45.990 | 48.860 | 45.300 | 47.600 | 33.904 | 3,178,786 |
| 2024-06-27 | 46.900 | 48.920 | 45.700 | 45.830 | 32.643 | 2,874,365 |
| 2024-06-26 | 48.600 | 49.270 | 46.670 | 47.500 | 33.832 | 3,526,607 |
| 2024-06-25 | 49.730 | 51.950 | 48.000 | 49.000 | 34.901 | 4,557,728 |
| 2024-06-24 | 53.190 | 58.600 | 51.520 | 52.230 | 37.201 | 7,174,911 |
| 2024-06-21 | 45.110 | 52.900 | 43.370 | 51.980 | 37.023 | 6,457,270 |
| 2024-06-20 | 44.280 | 47.990 | 43.800 | 46.160 | 32.878 | 4,355,695 |
| 2024-06-19 | 45.000 | 46.000 | 43.900 | 44.430 | 31.646 | 2,590,621 |
| 2024-06-18 | 44.760 | 46.170 | 43.880 | 44.460 | 31.667 | 3,560,897 |
| 2024-06-17 | 43.460 | 45.600 | 43.460 | 44.760 | 31.881 | 2,895,288 |
| 2024-06-14 | 43.980 | 45.000 | 42.460 | 43.790 | 31.190 | 3,936,667 |
| 2024-06-13 | 45.710 | 48.500 | 44.040 | 46.430 | 33.070 | 5,655,584 |
| 2024-06-12 | 44.040 | 45.690 | 43.830 | 44.500 | 31.696 | 3,189,880 |
| 2024-06-11 | 43.200 | 43.870 | 40.180 | 43.700 | 31.126 | 3,756,138 |
| 2024-06-07 | 42.550 | 44.390 | 41.830 | 42.490 | 30.264 | 2,731,881 |
| 2024-06-06 | 45.500 | 46.450 | 42.130 | 42.440 | 30.228 | 4,302,099 |
| 2024-06-05 | 44.000 | 46.580 | 43.150 | 44.600 | 31.767 | 5,111,068 |
| 2024-06-04 | 46.090 | 46.160 | 43.020 | 44.000 | 31.340 | 6,320,389 |
| 2024-06-03 | 45.760 | 51.260 | 45.000 | 47.030 | 33.498 | 11,091,347 |
| 2024-05-31 | 36.960 | 44.400 | 36.960 | 42.720 | 30.428 | 5,727,519 |
| 2024-05-30 | 36.680 | 37.690 | 35.550 | 37.000 | 26.354 | 913,773 |
| 2024-05-29 | 36.880 | 37.490 | 36.000 | 36.720 | 26.154 | 795,040 |
| 2024-05-28 | 35.740 | 37.990 | 35.260 | 36.860 | 26.254 | 1,159,282 |
| 2024-05-27 | 35.550 | 36.100 | 34.500 | 36.080 | 25.698 | 714,676 |
| 2024-05-24 | 36.560 | 36.950 | 35.500 | 35.550 | 25.321 | 779,247 |
| 2024-05-23 | 37.930 | 38.000 | 36.530 | 36.670 | 26.119 | 782,401 |
| 2024-05-22 | 36.610 | 37.990 | 36.250 | 37.850 | 26.959 | 905,752 |
| 2024-05-21 | 37.110 | 37.450 | 36.200 | 36.520 | 26.012 | 708,803 |
| 2024-05-20 | 38.220 | 38.650 | 36.800 | 37.000 | 26.354 | 1,151,231 |
| 2024-05-17 | 35.880 | 37.240 | 35.420 | 36.990 | 26.347 | 900,111 |
| 2024-05-16 | 35.580 | 36.360 | 35.400 | 35.540 | 25.314 | 560,172 |
| 2024-05-15 | 36.010 | 36.360 | 35.080 | 35.270 | 25.122 | 620,237 |
| 2024-05-14 | 34.760 | 36.300 | 34.750 | 35.780 | 25.485 | 825,045 |
| 2024-05-13 | 36.300 | 36.300 | 34.400 | 34.550 | 24.609 | 1,108,655 |
| 2024-05-10 | 38.550 | 38.550 | 36.180 | 36.300 | 25.855 | 882,604 |
| 2024-05-09 | 37.520 | 38.600 | 36.370 | 37.990 | 27.059 | 780,448 |
| 2024-05-08 | 38.510 | 38.510 | 37.230 | 37.550 | 26.745 | 650,042 |
| 2024-05-07 | 37.860 | 38.400 | 36.940 | 38.320 | 27.294 | 962,841 |
| 2024-05-06 | 38.180 | 38.500 | 36.670 | 37.620 | 26.795 | 1,462,448 |
| 2024-04-30 | 37.660 | 38.350 | 37.110 | 37.580 | 26.767 | 1,485,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.3780 CNY |
| 2022-06-28 | 0.0750 CNY |
| 2021-06-18 | 0.2400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.