Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	49.230	49.690	45.520	46.970	33.455	1,986,811
2024-01-23	49.490	49.900	47.550	48.510	34.552	1,682,045
2024-01-22	52.480	53.400	48.490	49.000	34.901	1,443,229
2024-01-19	53.400	55.000	52.600	53.050	37.786	1,090,094
2024-01-18	55.410	56.140	53.000	54.400	38.747	1,713,203
2024-01-17	57.200	57.200	55.560	55.600	39.602	1,049,490
2024-01-16	59.320	59.320	55.860	57.090	40.663	1,359,769
2024-01-15	56.620	59.600	55.920	59.150	42.130	1,792,390
2024-01-12	58.800	59.540	56.590	56.670	40.364	1,535,529
2024-01-11	58.460	59.560	58.200	58.910	41.959	1,186,962
2024-01-10	59.840	60.870	58.050	58.880	41.938	1,147,738
2024-01-09	60.570	62.510	59.480	59.830	42.615	1,447,734
2024-01-08	63.540	63.540	60.000	61.010	43.455	1,539,147
2024-01-05	66.990	66.990	62.370	63.280	45.072	1,594,906
2024-01-04	63.910	67.280	63.120	66.590	47.430	2,606,399
2024-01-03	66.000	67.660	62.680	64.150	45.692	2,938,374
2024-01-02	71.200	71.880	66.140	66.860	47.622	2,615,229
2023-12-29	67.050	72.770	66.110	71.700	51.069	3,450,371
2023-12-28	67.000	69.000	65.230	66.910	47.657	2,129,356
2023-12-27	66.980	68.800	65.360	67.300	47.935	1,496,674
2023-12-26	68.900	68.930	66.360	67.650	48.184	2,446,749
2023-12-25	66.280	70.510	66.280	69.120	49.231	3,227,989
2023-12-22	68.490	69.380	65.030	66.010	47.016	4,444,801
2023-12-21	66.710	68.820	64.960	68.000	48.434	3,419,668
2023-12-20	65.000	71.580	63.900	67.200	47.864	6,511,696
2023-12-19	61.790	65.880	61.790	64.660	46.055	5,150,114
2023-12-18	58.270	62.800	58.270	62.130	44.253	4,058,867
2023-12-15	61.310	61.380	57.950	58.230	41.475	2,991,443
2023-12-14	65.000	65.970	60.610	61.320	43.676	4,898,955
2023-12-13	58.550	66.990	57.750	64.240	45.756	6,423,792
2023-12-12	58.560	59.140	56.750	58.550	41.703	1,974,781
2023-12-11	56.660	60.610	55.050	58.180	41.439	2,946,042
2023-12-08	54.610	57.210	54.360	57.170	40.720	1,405,776
2023-12-07	54.610	56.990	54.590	54.810	39.039	1,096,135
2023-12-06	54.300	55.120	53.150	54.600	38.889	1,086,675
2023-12-05	57.010	57.230	54.080	54.300	38.676	1,350,797
2023-12-04	55.520	57.380	54.720	57.010	40.606	1,535,772
2023-12-01	55.000	55.550	54.720	55.520	39.545	864,470
2023-11-30	57.100	57.900	54.650	55.150	39.281	1,411,891
2023-11-29	56.660	58.170	56.330	57.100	40.670	1,529,917
2023-11-28	55.710	57.990	55.150	56.710	40.392	1,234,030
2023-11-27	54.150	56.280	54.150	55.650	39.637	1,146,363
2023-11-24	55.430	56.480	54.280	54.490	38.811	874,421
2023-11-23	55.040	55.970	54.450	55.430	39.481	718,901
2023-11-22	54.700	56.070	54.700	55.040	39.203	578,785
2023-11-21	56.110	56.640	55.330	55.400	39.459	742,438
2023-11-20	56.120	56.690	55.550	56.220	40.043	711,466
2023-11-17	55.850	56.650	55.420	56.110	39.965	436,856
2023-11-16	56.400	57.600	55.600	55.770	39.723	754,674
2023-11-15	57.020	57.280	56.200	56.350	40.136	502,663
2023-11-14	56.320	57.380	55.690	56.300	40.100	777,165
2023-11-13	55.570	57.220	55.570	56.030	39.908	801,637
2023-11-10	55.700	56.610	55.080	55.570	39.580	908,005
2023-11-09	56.710	57.090	55.330	55.700	39.673	872,026
2023-11-08	56.580	57.610	55.900	56.990	40.592	1,234,780
2023-11-07	54.600	57.000	54.040	56.350	40.136	1,498,333
2023-11-06	54.090	55.080	53.660	54.600	38.889	912,079
2023-11-03	52.730	54.160	51.890	53.980	38.448	982,581
2023-11-02	53.130	53.380	51.420	51.740	36.852	786,161
2023-11-01	52.770	53.580	52.040	52.670	37.515	639,298

← NewerPage 12 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.