Memsensing Microsystems Suzhou China Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	82.510	85.100	82.040	84.830	60.332	337,908
2021-11-08	84.360	84.360	81.110	82.460	58.647	305,601
2021-11-05	83.790	86.980	82.730	84.340	59.984	609,131
2021-11-04	80.000	83.510	79.930	82.110	58.398	442,409
2021-11-03	79.370	81.000	78.410	79.930	56.847	375,627
2021-11-02	77.840	81.830	77.140	78.970	56.164	746,375
2021-11-01	78.370	83.000	77.840	78.890	56.107	811,549
2021-10-29	71.550	81.000	71.550	78.610	55.908	1,952,227
2021-10-28	87.860	90.510	85.000	85.110	60.531	471,784
2021-10-27	93.230	93.700	86.760	88.410	62.878	830,298
2021-10-26	98.950	99.170	92.670	93.710	66.648	1,034,664
2021-10-25	98.360	99.800	97.600	99.180	70.538	388,210

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.