Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	42.870	46.340	42.450	44.400	31.578	758,188
2022-05-10	41.580	43.130	40.230	42.420	30.170	421,626
2022-05-09	41.990	43.300	40.760	41.770	29.707	325,656
2022-05-06	41.010	42.950	40.310	41.650	29.622	399,142
2022-05-05	42.610	43.600	41.500	42.000	29.871	454,000
2022-04-29	39.200	43.500	39.200	42.780	30.426	748,500
2022-04-28	33.020	41.060	33.020	39.200	27.880	749,418
2022-04-27	37.550	41.990	37.550	41.280	29.359	854,061
2022-04-26	44.200	44.600	41.000	41.080	29.217	380,518
2022-04-25	48.000	48.000	43.370	43.430	30.888	841,409
2022-04-22	49.600	50.150	48.010	48.110	34.216	428,505
2022-04-21	52.750	53.460	49.800	50.290	35.767	525,106
2022-04-20	52.020	54.000	51.580	52.750	37.516	446,136
2022-04-19	53.500	53.800	51.700	51.770	36.819	231,155
2022-04-18	50.880	53.980	50.510	53.390	37.972	417,048
2022-04-15	53.390	53.390	50.190	51.910	36.919	381,469
2022-04-14	52.180	53.500	51.620	52.950	37.659	277,720
2022-04-13	54.250	54.250	52.060	52.110	37.061	245,854
2022-04-12	52.900	54.540	51.870	54.270	38.597	320,080
2022-04-11	55.580	55.580	52.800	53.200	37.836	389,445
2022-04-08	57.380	57.460	54.760	55.810	39.693	517,588
2022-04-07	57.780	58.400	57.280	57.300	40.752	257,332
2022-04-06	59.850	60.430	57.580	57.870	41.158	577,946
2022-04-01	59.220	60.160	58.910	59.880	42.587	362,707
2022-03-31	60.500	61.340	60.000	60.100	42.744	337,867
2022-03-30	60.370	61.450	59.310	61.370	43.647	439,135
2022-03-29	61.450	61.460	59.090	59.510	42.324	247,210
2022-03-28	59.020	61.590	58.500	60.530	43.050	309,010
2022-03-25	62.480	63.300	60.600	60.610	43.107	368,083
2022-03-24	63.170	63.180	61.210	61.360	43.640	432,423
2022-03-23	63.860	63.860	61.600	63.280	45.005	251,599
2022-03-22	64.300	64.990	62.520	62.820	44.678	281,428
2022-03-21	62.800	65.100	60.590	64.300	45.731	469,098
2022-03-18	63.000	64.880	62.340	62.870	44.714	391,126
2022-03-17	62.680	65.370	62.070	63.680	45.290	643,155
2022-03-16	60.600	61.840	57.680	61.680	43.868	614,889
2022-03-15	61.000	62.060	58.160	58.580	41.663	592,744
2022-03-14	66.000	66.000	60.660	61.050	43.419	872,596
2022-03-11	66.450	67.000	63.600	67.000	47.651	662,478
2022-03-10	67.670	68.950	66.250	66.500	47.296	350,523
2022-03-09	66.840	67.630	63.030	66.060	46.983	441,733
2022-03-08	67.720	68.660	65.880	66.210	47.089	339,554
2022-03-07	68.330	69.490	67.000	67.610	48.085	320,020
2022-03-04	68.040	71.700	68.020	69.500	49.429	338,035
2022-03-03	71.080	71.360	69.100	70.150	49.891	354,617
2022-03-02	71.660	71.660	70.000	70.950	50.460	227,914
2022-03-01	71.440	71.440	69.800	71.300	50.709	284,148
2022-02-28	71.350	71.350	69.110	70.690	50.276	399,015
2022-02-25	71.910	72.780	70.700	71.360	50.752	399,166
2022-02-24	72.750	72.780	69.200	70.590	50.204	719,252
2022-02-23	67.730	73.490	67.670	72.750	51.741	923,750
2022-02-22	68.280	68.850	66.660	67.760	48.192	343,483
2022-02-21	68.150	70.620	68.150	68.680	48.846	312,631
2022-02-18	68.060	68.830	67.420	68.150	48.469	348,133
2022-02-17	68.010	70.290	67.760	68.900	49.003	393,330
2022-02-16	68.300	69.210	68.000	68.330	48.597	280,665
2022-02-15	67.480	69.270	67.060	68.260	48.547	341,006
2022-02-14	65.360	67.800	65.360	67.050	47.687	313,691
2022-02-11	68.600	69.430	66.360	67.050	47.687	509,923
2022-02-10	71.150	71.560	68.800	69.050	49.109	495,296

← NewerPage 19 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.