Memsensing Microsystems Suzhou China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	69.690	71.230	69.090	71.150	50.603	349,900
2022-02-08	69.890	70.710	67.680	69.690	49.564	546,348
2022-02-07	72.800	72.800	69.580	69.900	49.714	343,568
2022-01-28	69.290	71.500	69.130	70.850	50.389	388,518
2022-01-27	72.050	73.260	69.200	69.200	49.216	573,379
2022-01-26	72.600	73.730	70.200	72.660	51.677	642,563
2022-01-25	72.000	76.000	71.130	72.380	51.478	1,192,633
2022-01-24	74.550	74.550	72.370	74.310	52.850	460,376
2022-01-21	74.490	75.270	73.110	73.500	52.274	429,485
2022-01-20	77.600	77.600	74.030	74.580	53.042	1,224,398
2022-01-19	78.800	79.400	76.240	77.370	55.026	1,169,837
2022-01-18	82.840	83.440	78.100	78.880	56.100	1,704,259
2022-01-17	82.430	84.970	82.100	82.810	58.895	980,828
2022-01-14	83.240	84.200	82.060	82.110	58.398	565,594
2022-01-13	85.020	85.020	82.350	82.610	58.753	420,953
2022-01-12	83.800	85.000	83.370	84.550	60.133	491,642
2022-01-11	87.170	88.160	83.300	83.620	59.472	821,504
2022-01-10	89.170	89.170	85.340	87.370	62.139	1,095,344
2022-01-07	92.000	92.020	88.500	88.900	63.227	604,070
2022-01-06	93.000	94.580	91.270	91.530	65.097	652,048
2022-01-05	92.980	93.150	90.200	93.000	66.143	944,836
2022-01-04	92.530	93.880	91.200	92.700	65.929	730,066
2021-12-31	92.440	93.500	90.000	92.700	65.929	1,895,101
2021-12-30	93.360	96.650	92.550	93.000	66.143	1,050,040
2021-12-29	94.700	96.040	93.290	93.360	66.399	764,054
2021-12-28	97.840	99.740	94.690	95.370	67.828	750,657
2021-12-27	96.000	98.930	94.520	96.980	68.973	871,920
2021-12-24	100.70	101.35	95.020	95.030	67.586	1,266,952
2021-12-23	103.95	104.88	100.02	100.70	71.619	798,547
2021-12-22	104.95	106.50	101.45	104.00	73.966	858,309
2021-12-21	101.68	105.78	99.700	103.98	73.952	1,037,902
2021-12-20	100.77	102.50	100.09	101.28	72.032	866,779
2021-12-17	105.70	106.97	99.020	99.550	70.801	780,183
2021-12-16	105.97	107.97	103.00	104.00	73.966	1,075,839
2021-12-15	106.49	108.80	104.25	107.66	76.569	1,956,136
2021-12-14	92.820	111.46	91.340	107.83	76.690	3,563,315
2021-12-13	95.090	95.570	92.640	92.880	66.057	722,880
2021-12-10	91.210	96.800	89.220	95.160	67.679	1,053,074
2021-12-09	91.650	92.390	90.010	91.650	65.183	466,701
2021-12-08	89.770	92.000	89.770	91.630	65.168	595,806
2021-12-07	92.950	93.900	88.210	89.550	63.689	827,604
2021-12-06	97.560	98.800	92.500	92.500	65.787	825,560
2021-12-03	96.320	98.480	95.000	95.560	67.963	832,760
2021-12-02	100.60	101.88	94.420	94.900	67.494	1,465,035
2021-12-01	102.00	103.04	100.00	100.58	71.534	747,376
2021-11-30	102.11	104.50	99.510	101.95	72.508	1,069,990
2021-11-29	106.16	107.60	100.20	102.01	72.551	1,489,759
2021-11-26	108.01	114.72	102.02	107.00	76.100	2,627,532
2021-11-25	100.01	118.89	100.01	110.00	78.233	4,405,027
2021-11-24	98.000	102.55	93.630	99.880	71.036	1,705,884
2021-11-23	91.500	98.210	90.200	95.850	68.170	1,173,979
2021-11-22	89.280	93.330	88.180	91.600	65.147	1,030,960
2021-11-19	89.200	92.000	88.280	88.940	63.255	588,400
2021-11-18	93.350	93.960	88.480	90.130	64.102	992,299
2021-11-17	86.850	94.490	86.790	93.680	66.626	1,005,270
2021-11-16	87.500	89.210	86.060	86.590	61.584	468,735
2021-11-15	89.490	90.110	86.720	87.760	62.416	527,440
2021-11-12	87.400	90.020	86.800	89.450	63.618	550,580
2021-11-11	86.390	90.990	84.290	87.910	62.523	606,004
2021-11-10	83.140	87.460	83.140	86.920	61.818	380,417

← NewerPage 20 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.