Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	52.770	53.580	52.040	52.670	37.515	639,298
2023-10-31	52.210	53.380	51.950	52.770	37.586	1,197,719
2023-10-30	49.040	52.700	49.040	52.420	37.337	1,056,395
2023-10-27	49.910	50.740	48.700	50.180	35.741	656,404
2023-10-26	48.950	50.120	48.470	49.900	35.542	753,856
2023-10-25	46.990	49.520	46.610	49.200	35.043	715,286
2023-10-24	45.810	48.870	45.510	48.580	34.602	885,462
2023-10-23	46.850	47.810	45.690	46.410	33.056	634,761
2023-10-20	48.710	49.650	47.070	47.400	33.761	841,936
2023-10-19	48.580	50.720	47.780	48.880	34.815	666,162
2023-10-18	49.480	49.860	48.030	48.120	34.274	472,864
2023-10-17	49.260	49.350	48.220	49.190	35.036	544,105
2023-10-16	51.830	51.980	48.570	49.100	34.972	769,403
2023-10-13	51.150	51.540	50.610	51.310	36.546	509,042
2023-10-12	51.350	51.640	50.200	51.150	36.432	581,859
2023-10-11	49.550	51.530	49.160	50.970	36.304	730,690
2023-10-10	49.710	50.380	48.620	49.550	35.293	664,014
2023-10-09	49.650	50.420	48.560	49.190	35.036	650,655
2023-09-28	49.980	50.330	48.500	49.890	35.535	865,361
2023-09-27	50.720	50.740	48.860	49.280	35.100	671,501
2023-09-26	49.750	50.150	48.500	49.310	35.122	652,153
2023-09-25	52.520	52.630	49.470	49.700	35.399	1,109,543
2023-09-22	49.000	51.690	48.500	51.550	36.717	786,448
2023-09-21	48.950	50.250	48.850	49.380	35.171	589,499
2023-09-20	50.270	52.380	49.410	49.650	35.364	642,997
2023-09-19	50.950	50.950	49.560	50.270	35.805	676,279
2023-09-18	52.090	52.460	50.660	50.820	36.197	742,172
2023-09-15	52.940	53.580	51.000	51.720	36.838	596,002
2023-09-14	52.210	53.490	51.340	51.920	36.981	573,295
2023-09-13	53.000	53.530	52.100	53.080	37.807	566,126
2023-09-12	53.300	54.230	53.010	53.550	38.142	557,802
2023-09-11	54.000	54.660	53.150	53.810	38.327	640,035
2023-09-08	53.010	54.870	53.010	54.210	38.612	689,890
2023-09-07	54.880	54.880	52.890	53.010	37.757	866,038
2023-09-06	52.230	55.150	51.510	54.600	38.889	1,446,313
2023-09-05	52.000	53.500	51.880	52.260	37.223	841,514
2023-09-04	52.320	52.610	50.700	51.880	36.952	654,892
2023-09-01	52.770	52.990	51.800	52.310	37.258	564,142
2023-08-31	52.070	52.980	51.060	52.620	37.479	939,178
2023-08-30	51.480	52.880	51.000	52.000	37.038	1,690,224
2023-08-29	46.130	51.500	45.660	51.310	36.546	1,598,298
2023-08-28	49.700	49.700	45.790	45.830	32.643	892,367
2023-08-25	47.510	47.510	45.700	46.190	32.899	639,051
2023-08-24	47.120	48.800	47.020	47.510	33.840	695,669
2023-08-23	48.510	48.520	47.300	47.480	33.818	512,701
2023-08-22	48.460	48.980	47.100	48.830	34.780	546,778
2023-08-21	48.280	48.810	47.520	47.670	33.954	414,153
2023-08-18	48.650	50.000	48.200	48.280	34.388	638,453
2023-08-17	47.830	49.200	47.200	48.700	34.687	1,176,585
2023-08-16	49.490	50.620	47.010	47.750	34.010	1,648,231
2023-08-15	51.800	52.490	49.780	49.990	35.606	766,053
2023-08-14	52.040	52.170	50.490	51.960	37.009	544,131
2023-08-11	53.890	53.890	51.690	51.810	36.902	507,061
2023-08-10	52.680	55.410	52.680	53.060	37.793	565,075
2023-08-09	52.760	53.470	52.420	52.920	37.693	378,406
2023-08-08	52.600	54.150	52.440	52.730	37.558	619,449
2023-08-07	54.500	55.500	53.400	53.670	38.227	484,916
2023-08-04	53.770	55.440	53.520	54.750	38.996	652,974
2023-08-03	54.000	54.250	53.010	53.520	38.120	398,948
2023-08-02	54.120	54.880	53.370	54.190	38.597	563,711

← NewerPage 13 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.