Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	44.990	45.690	44.100	45.160	32.166	1,401,216
2022-11-03	43.650	46.330	43.200	45.300	32.265	1,473,567
2022-11-02	42.400	44.430	42.040	43.740	31.154	1,013,887
2022-11-01	41.730	42.700	41.200	42.510	30.278	658,771
2022-10-31	39.670	42.960	39.670	41.730	29.723	1,023,530
2022-10-28	41.580	43.330	40.500	40.750	29.025	994,858
2022-10-27	42.650	43.500	41.700	42.150	30.022	865,863
2022-10-26	41.100	42.750	39.880	42.650	30.378	1,080,431
2022-10-25	40.990	41.640	39.610	40.300	28.704	579,167
2022-10-24	41.340	42.840	40.680	40.980	29.188	801,162
2022-10-21	42.260	42.350	40.320	41.370	29.466	774,044
2022-10-20	40.230	43.000	40.000	42.080	29.972	1,189,581
2022-10-19	40.800	41.300	40.240	40.340	28.733	645,573
2022-10-18	41.810	42.720	40.770	41.210	29.352	738,801
2022-10-17	39.360	42.270	38.410	41.810	29.780	1,097,086
2022-10-14	39.000	39.830	38.060	39.720	28.291	862,982
2022-10-13	37.780	38.690	37.300	38.280	27.265	679,009
2022-10-12	36.000	37.990	35.400	37.990	27.059	735,562
2022-10-11	36.300	36.390	35.350	35.690	25.421	369,292
2022-10-10	37.410	37.840	35.670	35.880	25.556	485,529
2022-09-30	38.050	38.750	37.020	37.350	26.603	459,935
2022-09-29	39.200	39.460	38.080	38.250	27.244	483,333
2022-09-28	40.410	40.540	38.800	38.850	27.671	498,961
2022-09-27	39.050	40.380	39.050	40.300	28.704	687,346
2022-09-26	39.520	40.800	39.000	39.100	27.849	621,126
2022-09-23	41.720	41.720	39.470	39.540	28.163	691,493
2022-09-22	41.210	42.480	41.210	41.340	29.445	505,338
2022-09-21	41.760	42.100	40.400	41.610	29.637	556,378
2022-09-20	42.670	42.680	41.760	41.880	29.830	497,866
2022-09-19	43.270	43.500	41.660	42.030	29.936	593,343
2022-09-16	43.370	44.590	42.630	42.960	30.599	628,412
2022-09-15	45.920	46.470	43.300	44.050	31.375	902,701
2022-09-14	44.560	46.240	44.020	46.090	32.828	912,235
2022-09-13	44.980	46.290	44.760	45.280	32.251	651,925
2022-09-09	45.400	45.400	44.340	44.930	32.002	875,819
2022-09-08	47.240	47.400	45.310	45.310	32.273	1,120,323
2022-09-07	46.450	48.280	46.240	47.140	33.576	1,455,805
2022-09-06	46.840	47.240	44.700	46.420	33.063	2,163,544
2022-09-05	48.700	48.700	46.460	46.770	33.312	843,841
2022-09-02	47.540	48.910	46.830	48.260	34.374	1,452,858
2022-09-01	48.250	49.880	47.290	47.340	33.718	785,237
2022-08-31	49.470	49.950	47.610	47.780	34.032	942,873
2022-08-30	50.500	51.570	48.800	49.450	35.221	1,138,935
2022-08-29	50.000	51.280	48.740	49.980	35.599	818,442
2022-08-26	51.860	53.440	50.260	50.370	35.877	1,291,134
2022-08-25	54.800	55.100	52.280	53.280	37.949	1,119,332
2022-08-24	59.000	59.380	54.000	54.150	38.569	2,015,746
2022-08-23	59.020	60.050	58.310	58.950	41.988	726,937
2022-08-22	59.700	60.840	58.370	59.020	42.038	1,006,317
2022-08-19	64.370	66.110	59.110	59.900	42.664	2,090,055
2022-08-18	61.660	63.880	59.500	63.480	45.214	2,106,353
2022-08-17	61.160	62.880	60.350	61.290	43.655	1,273,692
2022-08-16	61.400	63.350	59.300	62.300	44.374	1,629,868
2022-08-15	61.890	63.950	60.670	61.330	43.683	1,229,240
2022-08-12	64.050	65.110	61.600	61.750	43.982	2,140,688
2022-08-11	64.980	66.230	63.800	65.190	46.432	2,546,257
2022-08-10	64.300	67.380	63.550	64.600	46.012	4,128,828
2022-08-09	59.700	67.500	57.450	67.180	47.850	4,539,117
2022-08-08	61.980	62.490	58.580	59.700	42.522	3,694,588
2022-08-05	59.860	67.970	57.000	63.000	44.872	6,182,190

← NewerPage 17 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.