Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	34.800	37.790	34.600	37.660	26.824	1,860,896
2024-04-26	33.800	35.300	33.330	34.800	24.787	1,243,558
2024-04-25	33.270	34.490	32.820	33.880	24.131	882,215
2024-04-24	32.590	33.400	32.200	33.310	23.725	847,222
2024-04-23	31.500	32.850	31.400	32.320	23.020	1,040,628
2024-04-22	30.900	32.000	29.790	31.450	22.401	1,021,883
2024-04-19	32.080	32.080	30.810	31.350	22.329	1,256,717
2024-04-18	32.620	33.960	31.120	32.300	23.006	1,403,444
2024-04-17	31.500	32.490	30.560	32.460	23.120	1,318,942
2024-04-16	32.820	32.820	29.700	30.050	21.403	1,929,082
2024-04-15	35.020	35.950	32.220	33.000	23.505	1,756,690
2024-04-12	36.070	36.540	35.400	35.460	25.257	768,839
2024-04-11	36.000	37.180	35.540	35.880	25.556	1,089,789
2024-04-10	37.950	37.950	36.110	36.350	25.891	1,023,233
2024-04-09	37.400	38.150	36.600	38.000	27.066	1,394,797
2024-04-08	39.660	39.660	37.380	37.440	26.667	1,184,961
2024-04-03	40.620	40.620	39.000	39.660	28.248	1,133,375
2024-04-02	40.600	40.990	39.390	40.170	28.612	1,213,153
2024-04-01	41.700	41.870	40.310	40.800	29.060	1,779,916
2024-03-29	40.000	41.900	39.600	41.370	29.466	1,857,647
2024-03-28	37.400	40.450	36.990	40.000	28.490	2,985,519
2024-03-27	39.640	39.920	37.420	37.440	26.667	1,982,916
2024-03-26	39.390	41.400	39.100	39.920	28.434	2,551,634
2024-03-25	42.140	42.370	39.470	39.490	28.127	3,108,870
2024-03-22	43.000	43.680	42.030	42.280	30.114	1,712,555
2024-03-21	44.110	45.000	43.100	43.350	30.877	1,670,888
2024-03-20	43.610	44.210	43.170	44.110	31.418	1,871,486
2024-03-19	44.850	46.000	43.610	43.950	31.304	3,267,570
2024-03-18	43.600	44.320	42.650	44.320	31.567	1,969,394
2024-03-15	42.750	42.980	41.700	42.960	30.599	1,833,515
2024-03-14	43.500	44.210	41.730	42.650	30.378	1,702,565
2024-03-13	42.780	43.880	42.600	43.210	30.777	1,483,678
2024-03-12	43.280	43.890	42.490	43.630	31.076	1,859,394
2024-03-11	41.990	43.090	40.920	42.830	30.506	2,031,135
2024-03-08	41.240	42.480	40.650	42.000	29.915	1,862,791
2024-03-07	42.960	44.000	41.200	41.240	29.374	2,372,483
2024-03-06	40.720	44.510	40.350	43.410	30.919	3,346,763
2024-03-05	42.000	42.950	40.470	40.810	29.067	2,139,450
2024-03-04	42.270	43.440	41.110	42.430	30.221	1,949,798
2024-03-01	41.750	42.990	41.640	42.300	30.129	2,187,851
2024-02-29	39.000	42.070	39.000	41.900	29.844	2,597,800
2024-02-28	44.950	45.500	40.010	40.010	28.498	3,460,655
2024-02-27	42.900	45.670	42.160	44.960	32.023	2,883,259
2024-02-26	42.520	46.290	41.630	43.220	30.784	4,537,885
2024-02-23	38.560	42.990	38.150	42.060	29.958	5,022,649
2024-02-22	36.760	38.170	36.600	38.000	27.066	2,025,314
2024-02-21	37.500	38.670	36.660	36.930	26.304	2,659,599
2024-02-20	35.990	37.990	35.060	37.990	27.059	2,446,630
2024-02-19	35.680	37.650	34.660	36.300	25.855	2,592,220
2024-02-08	29.930	35.480	29.020	35.400	25.214	4,172,922
2024-02-07	31.000	31.900	29.210	30.010	21.375	3,575,587
2024-02-06	29.460	31.920	28.060	31.250	22.258	4,028,883
2024-02-05	35.430	35.460	30.060	31.000	22.080	2,980,275
2024-02-02	38.420	38.740	34.480	35.620	25.371	1,567,490
2024-02-01	38.170	39.190	37.280	38.040	27.094	1,833,357
2024-01-31	40.770	40.770	38.100	38.170	27.187	1,782,758
2024-01-30	41.360	41.720	40.300	40.580	28.904	1,371,671
2024-01-29	43.580	44.480	41.300	41.690	29.694	1,940,474
2024-01-26	45.700	45.870	43.480	43.590	31.047	2,664,058
2024-01-25	46.680	46.950	44.940	45.700	32.550	4,257,051

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.