Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	60.550	60.550	57.560	58.000	41.311	793,948
2023-02-03	58.990	61.980	58.200	59.750	42.558	1,085,205
2023-02-02	58.560	60.760	58.030	59.180	42.152	1,190,841
2023-02-01	56.570	59.980	56.500	58.940	41.981	1,213,913
2023-01-31	56.760	57.360	55.870	56.660	40.357	776,350
2023-01-30	58.680	59.780	57.040	57.320	40.827	1,253,172
2023-01-20	60.210	61.000	59.000	59.350	42.273	768,769
2023-01-19	59.560	62.000	59.060	60.520	43.106	950,720
2023-01-18	62.440	62.500	59.570	60.300	42.949	1,052,115
2023-01-17	59.500	63.610	57.900	62.000	44.160	2,077,740
2023-01-16	56.550	59.520	56.180	58.620	41.753	1,120,327
2023-01-13	57.800	57.800	55.800	56.730	40.407	989,984
2023-01-12	55.700	57.840	55.260	57.100	40.670	1,803,809
2023-01-11	58.350	58.600	55.440	56.040	39.915	1,938,050
2023-01-10	53.450	59.690	52.120	58.270	41.503	3,139,848
2023-01-09	50.710	54.420	50.140	52.870	37.657	1,941,846
2023-01-06	52.000	52.300	50.300	50.710	36.119	868,208
2023-01-05	52.920	52.920	51.420	52.060	37.080	627,092
2023-01-04	53.080	53.900	51.630	52.210	37.187	1,154,756
2023-01-03	48.480	52.860	48.310	52.350	37.287	1,735,437
2022-12-30	50.950	51.460	48.710	49.300	35.115	1,708,112
2022-12-29	51.240	53.480	50.500	50.800	36.183	1,061,708
2022-12-28	52.620	53.350	51.350	52.100	37.109	1,136,760
2022-12-27	52.200	54.180	51.450	53.300	37.964	1,618,050
2022-12-26	51.760	53.400	51.040	53.080	37.807	1,908,415
2022-12-23	52.710	53.500	50.400	51.080	36.382	2,081,697
2022-12-22	54.700	54.960	52.760	53.730	38.270	1,555,016
2022-12-21	55.700	57.230	53.550	54.700	38.961	2,369,841
2022-12-20	56.110	58.700	55.000	56.120	39.972	2,660,786
2022-12-19	58.600	58.700	55.680	55.900	39.815	2,769,428
2022-12-16	58.200	59.950	56.230	59.480	42.365	5,603,515
2022-12-15	53.680	62.780	51.850	60.450	43.056	8,313,214
2022-12-14	46.210	53.750	45.880	53.750	38.284	5,997,640
2022-12-13	45.400	45.580	44.200	44.790	31.902	680,500
2022-12-12	43.330	46.450	42.830	45.530	32.429	1,581,620
2022-12-09	43.240	43.900	43.080	43.320	30.855	423,854
2022-12-08	44.250	44.250	43.070	43.240	30.798	576,795
2022-12-07	44.890	44.980	44.010	44.250	31.518	741,382
2022-12-06	44.780	45.630	44.400	44.900	31.981	975,268
2022-12-05	44.940	45.220	43.950	44.680	31.824	871,659
2022-12-02	44.430	45.280	44.010	44.180	31.468	725,268
2022-12-01	44.880	45.810	44.200	44.430	31.646	758,111
2022-11-30	44.880	45.280	43.980	44.200	31.482	739,004
2022-11-29	44.030	45.390	43.920	44.850	31.945	927,010
2022-11-28	45.110	45.590	43.300	44.080	31.396	1,265,308
2022-11-25	46.300	48.390	45.000	45.060	32.095	1,348,697
2022-11-24	48.200	49.000	47.000	47.080	33.533	759,806
2022-11-23	48.360	48.880	45.700	48.160	34.303	1,362,358
2022-11-22	48.560	50.300	47.300	48.390	34.466	1,076,717
2022-11-21	48.540	49.670	47.680	48.680	34.673	976,024
2022-11-18	50.000	54.220	49.170	49.200	35.043	1,806,043
2022-11-17	49.000	50.210	47.190	49.750	35.435	1,568,617
2022-11-16	50.000	50.300	48.440	48.640	34.644	1,441,605
2022-11-15	44.810	49.860	44.500	49.310	35.122	2,697,573
2022-11-14	43.880	45.680	42.020	44.810	31.916	1,184,216
2022-11-11	44.200	45.670	43.200	43.390	30.905	1,117,723
2022-11-10	43.700	44.830	43.200	43.450	30.948	772,479
2022-11-09	43.990	44.750	43.590	44.400	31.624	479,501
2022-11-08	44.910	45.000	43.720	44.380	31.610	737,413
2022-11-07	45.220	45.810	44.500	45.010	32.059	1,110,558

← NewerPage 16 of 21 · 1,219 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.