Memsensing Microsystems Suzhou China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 37.660 | 38.350 | 37.110 | 37.580 | 26.767 | 1,485,160 |
| 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 |
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.