Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	51.590	59.400	50.110	59.400	42.308	3,925,052
2022-08-03	46.720	51.490	46.720	49.750	35.435	1,227,268
2022-08-02	48.050	48.650	46.000	46.690	33.256	700,151
2022-08-01	47.910	49.870	47.000	49.000	34.901	474,769
2022-07-29	50.700	50.700	48.790	48.790	34.751	498,412
2022-07-28	47.600	50.480	47.600	50.430	35.919	990,665
2022-07-27	45.300	47.580	45.300	47.150	33.583	372,873
2022-07-26	46.340	46.360	45.080	46.190	32.899	324,676
2022-07-25	46.510	47.330	45.700	45.930	32.714	307,262
2022-07-22	48.280	49.160	46.490	46.980	33.462	443,139
2022-07-21	47.330	49.480	47.000	48.140	34.288	736,129
2022-07-20	47.390	48.350	46.700	47.330	33.711	485,049
2022-07-19	46.700	47.580	46.220	47.300	33.690	328,910
2022-07-18	46.800	47.760	45.500	46.760	33.305	430,157
2022-07-15	47.710	48.560	46.020	46.800	33.334	510,365
2022-07-14	45.980	47.730	45.970	46.780	33.320	343,226
2022-07-13	46.980	47.870	45.720	45.950	32.728	461,322
2022-07-12	49.780	50.740	46.500	46.730	33.284	1,000,573
2022-07-11	50.590	52.130	50.040	50.380	35.884	433,918
2022-07-08	50.500	52.450	49.700	51.570	36.731	714,771
2022-07-07	49.500	50.580	49.500	49.800	35.471	433,374
2022-07-06	48.130	51.580	48.130	49.900	35.542	742,870
2022-07-05	51.700	51.700	48.410	48.750	34.723	535,438
2022-07-04	50.690	50.690	49.020	49.930	35.563	622,374
2022-07-01	52.370	52.640	50.370	51.200	36.468	888,385
2022-06-30	52.910	54.900	51.490	52.370	37.301	934,281
2022-06-29	54.500	55.900	52.500	52.500	37.394	1,508,409
2022-06-28	51.800	54.880	49.500	54.040	38.491	1,368,739
2022-06-27	52.360	52.700	50.700	50.890	36.194	822,592
2022-06-24	51.050	52.430	50.000	51.720	36.784	585,071
2022-06-23	48.930	50.600	48.930	50.510	35.923	668,913
2022-06-22	51.200	51.990	48.800	48.930	34.800	578,722
2022-06-21	52.910	52.910	50.020	51.100	36.343	647,666
2022-06-20	51.170	53.040	50.210	52.130	37.075	646,907
2022-06-17	51.650	52.190	50.010	50.940	36.229	507,759
2022-06-16	50.300	52.880	49.580	51.650	36.734	688,947
2022-06-15	50.360	51.890	49.160	50.520	35.930	686,863
2022-06-14	52.090	52.230	48.490	49.970	35.539	827,244
2022-06-13	50.550	52.550	49.000	52.230	37.147	770,390
2022-06-10	49.350	50.880	49.350	50.150	35.667	489,858
2022-06-09	51.480	53.440	49.610	49.800	35.418	569,408
2022-06-08	53.480	54.090	50.640	52.000	36.983	1,111,801
2022-06-07	54.800	56.600	52.880	53.680	38.178	1,158,823
2022-06-06	52.500	55.000	52.130	54.120	38.491	1,251,093
2022-06-02	47.810	51.980	47.700	51.970	36.962	1,049,455
2022-06-01	47.640	49.370	46.710	48.590	34.558	844,900
2022-05-31	44.790	47.000	43.590	46.860	33.327	776,756
2022-05-30	45.290	46.460	44.300	44.800	31.862	732,095
2022-05-27	45.010	46.920	44.600	45.290	32.211	462,371
2022-05-26	46.060	46.800	44.120	45.410	32.296	465,145
2022-05-25	45.900	47.430	45.830	46.050	32.751	369,016
2022-05-24	49.430	50.010	46.550	46.630	33.164	727,671
2022-05-23	48.440	50.980	48.440	49.700	35.347	567,148
2022-05-20	50.000	50.500	48.010	48.820	34.721	507,817
2022-05-19	46.010	49.570	45.610	49.300	35.063	580,063
2022-05-18	45.520	48.600	45.520	47.430	33.733	645,744
2022-05-17	46.020	47.600	46.000	47.060	33.470	604,560
2022-05-16	47.880	49.870	46.400	47.090	33.491	823,993
2022-05-13	47.600	48.480	46.300	47.110	33.505	787,089
2022-05-12	45.800	50.000	44.500	47.710	33.932	2,075,735

← NewerPage 18 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.