Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	47.700	47.970	45.900	46.090	32.828	1,067,598
2023-05-04	49.490	49.750	47.000	47.510	33.840	1,209,378
2023-04-28	48.790	49.860	48.110	49.330	35.136	644,407
2023-04-27	48.390	49.480	47.790	48.400	34.473	554,335
2023-04-26	50.000	51.020	48.000	48.030	34.210	887,754
2023-04-25	52.380	52.380	48.900	50.300	35.827	1,282,205
2023-04-24	53.300	54.300	51.040	51.380	36.596	1,114,180
2023-04-21	58.230	58.580	54.150	54.320	38.690	1,371,414
2023-04-20	58.280	59.300	57.260	58.170	41.432	959,196
2023-04-19	59.950	60.130	57.840	58.300	41.525	928,635
2023-04-18	61.310	61.360	58.530	59.020	42.038	1,170,211
2023-04-17	63.150	64.180	61.020	61.200	43.590	1,391,096
2023-04-14	61.000	63.200	59.000	63.180	45.001	2,022,896
2023-04-13	62.640	63.700	60.430	60.630	43.184	1,988,462
2023-04-12	63.620	64.190	62.320	63.980	45.570	1,497,426
2023-04-11	62.060	63.240	61.460	62.520	44.531	1,265,563
2023-04-10	64.250	65.330	61.500	61.610	43.882	1,833,463
2023-04-07	64.980	65.010	62.050	64.020	45.599	2,340,633
2023-04-06	63.700	67.990	63.600	64.660	46.055	3,809,381
2023-04-04	62.300	65.800	61.280	64.880	46.212	2,869,335
2023-04-03	62.000	63.880	60.950	62.180	44.288	1,776,891
2023-03-31	62.290	62.450	60.240	62.210	44.310	1,090,000
2023-03-30	63.810	64.600	61.400	62.290	44.367	2,334,579
2023-03-29	61.400	64.580	59.500	64.000	45.585	3,242,274
2023-03-28	58.850	63.800	58.330	61.350	43.697	2,800,161
2023-03-27	60.000	60.880	58.500	59.160	42.137	1,409,606
2023-03-24	61.500	62.640	58.880	59.930	42.686	1,982,843
2023-03-23	58.600	61.660	58.000	61.650	43.911	2,138,082
2023-03-22	57.660	59.460	56.270	58.630	41.760	1,404,221
2023-03-21	56.950	58.100	56.190	57.600	41.026	1,231,353
2023-03-20	57.120	57.790	54.430	56.700	40.385	1,780,784
2023-03-17	57.000	57.690	56.190	57.110	40.677	1,653,370
2023-03-16	58.100	58.970	56.010	56.300	40.100	1,182,144
2023-03-15	58.530	60.050	57.750	58.200	41.454	1,190,560
2023-03-14	58.880	60.880	57.730	58.900	41.952	2,040,855
2023-03-13	58.510	58.960	56.400	58.900	41.952	1,180,806
2023-03-10	59.510	61.460	58.100	58.230	41.475	1,455,143
2023-03-09	57.500	60.150	57.450	59.750	42.558	1,650,553
2023-03-08	55.710	57.990	55.710	57.410	40.891	784,946
2023-03-07	58.290	58.880	56.500	56.770	40.435	802,026
2023-03-06	58.010	59.490	57.510	58.280	41.511	1,051,071
2023-03-03	58.630	59.480	57.710	58.880	41.938	1,317,488
2023-03-02	58.500	58.930	57.600	57.880	41.226	1,007,652
2023-03-01	61.650	61.870	58.030	58.500	41.667	2,753,457
2023-02-28	60.800	61.850	60.450	61.620	43.890	836,791
2023-02-27	63.400	64.260	60.690	61.640	43.904	1,161,888
2023-02-24	63.730	65.780	63.370	64.130	45.677	1,171,046
2023-02-23	63.250	64.180	62.500	63.600	45.300	812,446
2023-02-22	64.940	64.940	62.030	63.450	45.193	1,306,961
2023-02-21	66.510	67.480	64.010	65.360	46.553	1,314,486
2023-02-20	68.580	68.580	63.760	65.760	46.838	2,011,058
2023-02-17	69.820	70.980	66.070	69.270	49.338	2,310,088
2023-02-16	66.600	73.310	66.200	70.000	49.858	4,030,836
2023-02-15	63.320	67.840	62.980	67.200	47.864	2,029,043
2023-02-14	63.840	65.870	62.750	63.380	45.143	1,507,634
2023-02-13	60.500	65.500	59.420	64.360	45.841	2,445,245
2023-02-10	60.140	61.850	60.000	60.550	43.127	1,122,846
2023-02-09	58.050	60.280	57.050	60.110	42.814	1,342,297
2023-02-08	58.770	61.280	57.800	58.100	41.382	839,953
2023-02-07	57.420	59.440	57.420	59.150	42.130	720,909

← NewerPage 15 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.