Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	53.800	54.300	53.130	54.120	38.548	458,514
2023-07-31	54.390	54.390	53.310	53.830	38.341	486,246
2023-07-28	54.390	54.710	53.400	54.120	38.548	523,896
2023-07-27	55.390	55.990	54.060	54.370	38.726	550,649
2023-07-26	56.060	56.620	55.040	55.390	39.452	375,233
2023-07-25	56.500	56.880	55.210	56.210	40.036	687,874
2023-07-24	54.990	56.390	54.990	55.990	39.880	430,630
2023-07-21	56.670	57.230	55.280	55.560	39.573	674,080
2023-07-20	58.000	58.000	56.550	56.550	40.278	697,907
2023-07-19	58.040	59.380	57.300	57.430	40.905	1,259,837
2023-07-18	59.690	60.740	58.150	58.240	41.482	1,263,927
2023-07-17	59.080	61.830	58.000	60.620	43.177	1,164,870
2023-07-14	60.220	61.170	59.600	59.600	42.451	767,372
2023-07-13	59.010	60.770	59.010	60.220	42.892	1,195,167
2023-07-12	62.000	62.460	59.000	59.470	42.358	1,474,454
2023-07-11	62.030	63.280	61.630	62.570	44.566	1,580,259
2023-07-10	63.690	64.500	61.110	62.000	44.160	1,911,712
2023-07-07	62.850	65.600	61.820	63.690	45.364	3,410,318
2023-07-06	62.930	63.000	60.800	61.020	43.462	1,710,844
2023-07-05	62.540	65.450	61.670	63.490	45.221	2,007,131
2023-07-04	62.280	63.980	61.020	62.790	44.723	2,475,250
2023-07-03	62.980	64.200	59.750	61.910	44.096	2,410,401
2023-06-30	60.460	67.270	59.610	62.980	44.858	4,410,483
2023-06-29	54.300	61.980	54.040	60.880	43.362	3,036,126
2023-06-28	55.010	55.840	51.890	54.300	38.676	1,227,349
2023-06-27	56.650	56.830	54.690	55.300	39.388	1,102,469
2023-06-26	58.180	60.450	55.960	56.110	39.965	1,538,922
2023-06-21	61.390	61.860	58.800	59.080	42.080	1,589,802
2023-06-20	57.520	62.380	57.520	60.920	43.391	3,267,892
2023-06-19	53.130	60.560	53.130	57.850	41.204	2,670,390
2023-06-16	52.500	54.160	52.150	53.700	38.248	514,059
2023-06-15	53.040	54.260	52.930	52.960	37.721	586,880
2023-06-14	55.000	55.000	53.140	54.250	38.640	571,044
2023-06-13	53.530	54.450	51.710	54.200	38.605	734,301
2023-06-12	53.510	54.010	52.580	52.880	37.664	592,726
2023-06-09	52.840	53.720	52.210	53.510	38.113	499,734
2023-06-08	53.830	54.080	52.620	52.850	37.643	618,850
2023-06-07	53.530	55.300	53.280	54.360	38.719	893,992
2023-06-06	54.800	55.100	52.930	53.320	37.978	807,168
2023-06-05	55.350	56.820	54.580	54.750	38.996	564,026
2023-06-02	54.810	56.320	54.020	55.350	39.424	770,840
2023-06-01	55.330	55.430	53.800	54.880	39.089	706,640
2023-05-31	54.000	55.400	53.830	54.900	39.103	1,043,039
2023-05-30	53.310	54.350	52.700	54.190	38.597	729,233
2023-05-29	54.020	54.790	53.690	54.110	38.540	816,109
2023-05-26	52.880	54.800	52.490	54.090	38.526	1,119,256
2023-05-25	50.610	54.680	50.610	53.690	38.241	1,789,719
2023-05-24	50.000	51.480	49.900	50.610	36.048	568,782
2023-05-23	51.520	51.970	50.250	50.590	36.033	807,738
2023-05-22	51.830	52.010	50.580	51.400	36.610	1,041,524
2023-05-19	48.700	52.310	48.700	52.310	37.258	1,638,000
2023-05-18	48.690	49.270	47.760	49.000	34.901	486,599
2023-05-17	47.540	48.460	47.400	48.350	34.438	492,093
2023-05-16	48.110	48.200	47.030	47.480	33.818	599,939
2023-05-15	46.260	48.560	45.720	47.210	33.626	855,936
2023-05-12	47.320	48.710	46.200	46.260	32.949	800,354
2023-05-11	46.550	47.650	45.850	46.900	33.405	734,680
2023-05-10	45.590	46.600	45.450	46.200	32.906	531,365
2023-05-09	46.170	48.400	45.630	45.930	32.714	872,873
2023-05-08	46.570	46.950	45.770	46.850	33.369	545,505

← NewerPage 14 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.